|
 GERDAU -PN - [Ticker: GGBR4.SA] |     | | Last Trade | 16.17 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.69 (+1.04%) | Open | 15.99 | | High | 16.38 | Low | 15.96 | | Volume | 11,293,700 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 10.73 x 0 - 10.74 x 0 | | Former Close | 15.48 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GGBR4.SA quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-01 | 6,583,000 | 29.20 | 29.92 | 29.15 | 29.92 | 00:00:00 | | 2010-04-05 | 5,776,800 | 30.00 | 30.56 | 29.75 | 30.42 | 00:00:00 | | 2010-04-06 | 10,066,500 | 30.20 | 31.51 | 30.11 | 31.06 | 00:00:00 | | 2010-04-07 | 6,880,600 | 30.94 | 31.39 | 30.37 | 30.90 | 00:00:00 | | 2010-04-08 | 4,580,600 | 31.01 | 31.75 | 30.65 | 31.70 | 00:00:00 | | 2010-04-09 | 4,889,300 | 31.84 | 31.88 | 31.40 | 31.56 | 00:00:00 | | 2010-04-12 | 2,993,100 | 31.54 | 31.68 | 30.89 | 30.95 | 00:00:00 | | 2010-04-13 | 3,173,100 | 31.00 | 31.19 | 30.52 | 30.95 | 00:00:00 | | 2010-04-14 | 2,800,600 | 31.00 | 31.30 | 30.67 | 31.10 | 00:00:00 | | 2010-04-15 | 3,157,400 | 31.14 | 31.14 | 30.35 | 30.44 | 00:00:00 | | 2010-04-16 | 4,106,900 | 30.11 | 30.28 | 29.34 | 29.94 | 00:00:00 | | 2010-04-19 | 5,328,300 | 29.66 | 29.80 | 28.93 | 29.28 | 00:00:00 | | 2010-04-20 | 3,882,500 | 29.60 | 29.65 | 29.01 | 29.10 | 00:00:00 | | 2010-04-22 | 4,920,900 | 28.70 | 29.72 | 28.51 | 29.69 | 00:00:00 | | 2010-04-23 | 6,932,200 | 29.69 | 30.52 | 29.60 | 30.46 | 00:00:00 | | 2010-04-26 | 3,808,600 | 30.59 | 30.67 | 30.18 | 30.31 | 00:00:00 | | 2010-04-27 | 6,706,900 | 29.94 | 29.94 | 28.71 | 29.38 | 00:00:00 | | 2010-04-28 | 4,718,300 | 29.02 | 29.17 | 28.36 | 28.55 | 00:00:00 | | 2010-04-29 | 4,047,800 | 29.15 | 29.17 | 28.66 | 28.91 | 00:00:00 | | 2010-04-30 | 3,955,900 | 28.87 | 28.96 | 28.45 | 28.45 | 00:00:00 | | 2010-05-03 | 4,352,300 | 28.35 | 28.62 | 27.74 | 27.95 | 00:00:00 | | 2010-05-04 | 6,368,200 | 27.59 | 27.70 | 26.51 | 26.85 | 00:00:00 | | 2010-05-05 | 6,640,000 | 26.51 | 27.59 | 26.07 | 27.11 | 00:00:00 | | 2010-05-06 | 9,117,100 | 27.18 | 27.73 | 24.70 | 26.85 | 00:00:00 | | 2010-05-07 | 8,604,500 | 26.90 | 27.07 | 25.52 | 26.10 | 00:00:00 | | 2010-05-10 | 6,023,600 | 27.29 | 27.74 | 26.72 | 26.94 | 00:00:00 | | 2010-05-11 | 4,650,600 | 26.51 | 27.18 | 26.33 | 26.33 | 00:00:00 | | 2010-05-12 | 5,753,300 | 26.73 | 26.87 | 26.32 | 26.78 | 00:00:00 | | 2010-05-13 | 5,618,000 | 27.01 | 27.40 | 26.50 | 26.50 | 00:00:00 | | 2010-05-14 | 4,751,500 | 26.19 | 26.25 | 25.47 | 25.80 | 00:00:00 | | 2010-05-17 | 5,792,900 | 25.60 | 25.69 | 24.65 | 25.10 | 00:00:00 | | 2010-05-18 | 7,730,500 | 25.40 | 25.54 | 23.88 | 23.97 | 00:00:00 | | 2010-05-19 | 6,543,200 | 23.54 | 23.97 | 23.20 | 23.64 | 00:00:00 | | 2010-05-20 | 6,451,900 | 23.00 | 23.30 | 22.55 | 22.86 | 00:00:00 | | 2010-05-21 | 4,531,900 | 22.70 | 23.90 | 22.60 | 23.79 | 00:00:00 | | 2010-05-24 | 3,754,000 | 23.74 | 24.34 | 23.38 | 23.75 | 00:00:00 | | 2010-05-25 | 5,007,300 | 22.76 | 23.50 | 22.51 | 23.47 | 00:00:00 | | 2010-05-26 | 7,260,500 | 24.00 | 24.23 | 23.00 | 23.00 | 00:00:00 | | 2010-05-27 | 5,117,500 | 23.65 | 24.25 | 23.62 | 24.25 | 00:00:00 | | 2010-05-31 | 3,300,600 | 24.70 | 25.03 | 24.46 | 25.00 | 00:00:00 | | 2010-06-01 | 4,434,800 | 24.69 | 25.08 | 24.13 | 24.25 | 00:00:00 | | 2010-06-02 | 4,049,200 | 24.19 | 25.10 | 24.18 | 24.87 | 00:00:00 | | 2010-06-04 | 4,758,000 | 24.40 | 24.67 | 23.82 | 24.01 | 00:00:00 | | 2010-06-07 | 4,352,800 | 24.10 | 24.35 | 23.18 | 23.30 | 00:00:00 | | 2010-06-08 | 4,253,500 | 23.60 | 23.79 | 23.28 | 23.61 | 00:00:00 | | 2010-06-09 | 3,714,400 | 24.00 | 24.15 | 23.47 | 23.50 | 00:00:00 | | 2010-06-10 | 4,235,600 | 23.77 | 24.60 | 23.77 | 24.52 | 00:00:00 | | 2010-06-11 | 3,398,000 | 24.38 | 25.11 | 24.24 | 25.01 | 00:00:00 | | 2010-06-14 | 4,185,300 | 25.50 | 25.75 | 25.13 | 25.13 | 00:00:00 | | 2010-06-15 | 2,556,600 | 25.31 | 25.71 | 25.23 | 25.59 | 00:00:00 | | 2010-06-16 | 6,015,300 | 25.40 | 26.07 | 25.34 | 25.77 | 00:00:00 | | 2010-06-17 | 4,020,000 | 25.84 | 26.08 | 25.01 | 25.37 | 00:00:00 | | 2010-06-18 | 2,996,600 | 25.40 | 25.52 | 24.96 | 25.25 | 00:00:00 | | 2010-06-21 | 3,870,200 | 25.80 | 25.86 | 25.32 | 25.54 | 00:00:00 | | 2010-06-22 | 4,551,100 | 25.40 | 25.90 | 25.27 | 25.45 | 00:00:00 | | 2010-06-23 | 3,850,500 | 25.54 | 25.69 | 25.12 | 25.63 | 00:00:00 | | 2010-06-24 | 4,640,700 | 25.40 | 25.76 | 24.90 | 24.90 | 00:00:00 | | 2010-06-25 | 4,211,800 | 24.80 | 25.18 | 24.49 | 25.13 | 00:00:00 | | 2010-06-28 | 4,208,200 | 25.05 | 25.07 | 24.66 | 24.75 | 00:00:00 | | 2010-06-29 | 4,881,200 | 24.22 | 24.23 | 23.53 | 23.77 | 00:00:00 | | 2010-06-30 | 5,050,000 | 23.70 | 24.31 | 23.59 | 23.59 | 00:00:00 | | 2010-07-01 | 4,480,100 | 23.49 | 23.84 | 23.11 | 23.62 | 00:00:00 | | 2010-07-02 | 4,477,900 | 23.55 | 23.85 | 23.11 | 23.46 | 00:00:00 | | 2010-07-05 | 3,096,200 | 23.53 | 23.95 | 22.93 | 23.00 | 00:00:00 | | 2010-07-06 | 5,036,300 | 23.44 | 23.82 | 23.12 | 23.59 | 00:00:00 | | 2010-07-07 | 3,216,300 | 23.60 | 24.15 | 23.45 | 24.05 | 00:00:00 | | 2010-07-08 | 3,188,400 | 24.30 | 24.50 | 24.12 | 24.50 | 00:00:00 | | 2010-07-12 | 3,444,800 | 24.55 | 24.78 | 23.95 | 24.18 | 00:00:00 | | 2010-07-13 | 4,133,600 | 24.39 | 24.60 | 24.22 | 24.32 | 00:00:00 | | 2010-07-14 | 5,440,500 | 24.05 | 24.17 | 23.63 | 23.90 | 00:00:00 | | 2010-07-15 | 3,800,400 | 23.80 | 23.87 | 23.31 | 23.79 | 00:00:00 | | 2010-07-16 | 3,840,500 | 23.75 | 23.75 | 23.01 | 23.06 | 00:00:00 | | 2010-07-19 | 2,981,200 | 23.20 | 23.46 | 23.13 | 23.46 | 00:00:00 | | 2010-07-20 | 7,122,700 | 23.23 | 24.41 | 23.16 | 24.38 | 00:00:00 | | 2010-07-21 | 5,737,900 | 24.62 | 24.95 | 24.50 | 24.73 | 00:00:00 | | 2010-07-22 | 5,460,700 | 25.03 | 25.64 | 25.03 | 25.46 | 00:00:00 | | 2010-07-23 | 4,990,200 | 25.63 | 26.00 | 25.12 | 25.99 | 00:00:00 | | 2010-07-26 | 3,334,500 | 25.90 | 26.18 | 25.77 | 25.80 | 00:00:00 | | 2010-07-27 | 4,566,200 | 25.97 | 26.09 | 25.32 | 25.71 | 00:00:00 | | 2010-07-28 | 2,725,900 | 25.50 | 25.89 | 25.32 | 25.81 | 00:00:00 | | 2010-07-29 | 4,267,300 | 25.95 | 26.12 | 25.48 | 25.88 | 00:00:00 | | 2010-07-30 | 4,249,200 | 25.45 | 25.87 | 25.16 | 25.40 | 00:00:00 | | 2010-08-02 | 4,889,900 | 25.90 | 26.15 | 25.75 | 26.00 | 00:00:00 | | 2010-08-03 | 8,373,100 | 25.80 | 26.70 | 25.72 | 26.50 | 00:00:00 | | 2010-08-04 | 4,806,000 | 26.75 | 27.08 | 26.47 | 26.84 | 00:00:00 | | 2010-08-05 | 3,983,800 | 27.00 | 27.03 | 26.52 | 26.94 | 00:00:00 | | 2010-08-06 | 4,593,000 | 26.70 | 26.96 | 26.28 | 26.55 | 00:00:00 | | 2010-08-09 | 2,305,700 | 26.70 | 26.94 | 26.48 | 26.55 | 00:00:00 | | 2010-08-10 | 6,186,100 | 26.23 | 26.25 | 25.82 | 26.00 | 00:00:00 | | 2010-08-11 | 7,165,900 | 25.65 | 25.65 | 24.86 | 24.86 | 00:00:00 | | 2010-08-12 | 3,772,800 | 24.65 | 25.10 | 24.51 | 25.01 | 00:00:00 | | 2010-08-13 | 3,607,100 | 24.98 | 25.30 | 24.70 | 24.92 | 00:00:00 | | 2010-08-16 | 2,343,900 | 24.74 | 24.90 | 24.51 | 24.77 | 00:00:00 | | 2010-08-17 | 4,056,100 | 25.06 | 25.16 | 24.83 | 24.93 | 00:00:00 | | 2010-08-18 | 5,416,700 | 25.07 | 25.08 | 24.51 | 24.67 | 00:00:00 | | 2010-08-19 | 7,123,800 | 24.65 | 24.80 | 23.91 | 24.08 | 00:00:00 | | 2010-08-20 | 4,046,700 | 23.91 | 24.13 | 23.68 | 24.13 | 00:00:00 | | 2010-08-23 | 3,617,500 | 24.42 | 24.45 | 23.79 | 23.81 | 00:00:00 | | 2010-08-24 | 5,154,200 | 23.37 | 23.80 | 23.25 | 23.50 | 00:00:00 | | 2010-08-25 | 4,890,700 | 23.35 | 23.67 | 23.15 | 23.45 | 00:00:00 | | 2010-08-26 | 4,775,300 | 23.80 | 23.85 | 22.97 | 22.97 | 00:00:00 | | 2010-08-27 | 4,708,400 | 23.27 | 23.99 | 23.01 | 23.90 | 00:00:00 | | 2010-08-30 | 2,496,300 | 23.42 | 23.93 | 23.31 | 23.40 | 00:00:00 | | 2010-08-31 | 3,078,400 | 23.35 | 23.78 | 23.21 | 23.36 | 00:00:00 | | 2010-09-01 | 6,257,900 | 23.67 | 24.50 | 23.60 | 24.25 | 00:00:00 | | 2010-09-02 | 4,457,600 | 24.25 | 24.25 | 23.88 | 24.07 | 00:00:00 | | 2010-09-03 | 4,511,800 | 24.49 | 24.65 | 23.81 | 24.06 | 00:00:00 | | 2010-09-06 | 1,804,100 | 24.20 | 24.42 | 24.00 | 24.32 | 00:00:00 | | 2010-09-08 | 6,283,100 | 24.20 | 24.86 | 24.12 | 24.84 | 00:00:00 | | 2010-09-09 | 2,881,800 | 24.95 | 24.98 | 24.53 | 24.72 | 00:00:00 | | 2010-09-10 | 2,229,400 | 24.70 | 24.93 | 24.59 | 24.68 | 00:00:00 | | 2010-09-13 | 4,175,900 | 24.84 | 25.00 | 24.71 | 24.90 | 00:00:00 | | 2010-09-14 | 4,428,600 | 24.80 | 24.81 | 24.29 | 24.46 | 00:00:00 | | 2010-09-15 | 3,896,900 | 24.33 | 24.70 | 24.25 | 24.70 | 00:00:00 | | 2010-09-16 | 2,661,100 | 24.69 | 24.81 | 24.58 | 24.58 | 00:00:00 | | 2010-09-17 | 4,234,900 | 24.55 | 24.71 | 24.04 | 24.15 | 00:00:00 | | 2010-09-20 | 4,000,000 | 24.20 | 24.39 | 24.06 | 24.25 | 00:00:00 | | 2010-09-21 | 3,867,300 | 24.38 | 24.50 | 24.15 | 24.19 | 00:00:00 | | 2010-09-22 | 6,044,300 | 24.20 | 24.50 | 24.00 | 24.10 | 00:00:00 | | 2010-09-23 | 10,370,000 | 23.98 | 24.10 | 23.71 | 23.71 | 00:00:00 | | 2010-09-24 | 19,403,000 | 23.87 | 23.90 | 22.53 | 22.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
