|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-24 | 19,403,000 | 23.87 | 23.90 | 22.53 | 22.61 | 00:00:00 | | 2010-09-27 | 7,002,600 | 22.90 | 23.09 | 22.69 | 22.90 | 00:00:00 | | 2010-09-28 | 7,625,800 | 23.02 | 23.53 | 22.92 | 23.38 | 00:00:00 | | 2010-09-29 | 7,945,300 | 23.34 | 23.51 | 22.84 | 22.84 | 00:00:00 | | 2010-09-30 | 6,253,000 | 23.03 | 23.12 | 22.62 | 22.70 | 00:00:00 | | 2010-10-01 | 6,471,100 | 22.98 | 22.98 | 22.32 | 22.78 | 00:00:00 | | 2010-10-04 | 4,427,100 | 22.81 | 22.88 | 22.45 | 22.60 | 00:00:00 | | 2010-10-05 | 10,546,100 | 22.78 | 22.88 | 22.38 | 22.54 | 00:00:00 | | 2010-10-06 | 9,614,300 | 22.57 | 22.78 | 21.98 | 22.10 | 00:00:00 | | 2010-10-07 | 8,388,500 | 22.18 | 22.26 | 21.62 | 21.79 | 00:00:00 | | 2010-10-08 | 6,024,900 | 21.78 | 22.09 | 21.63 | 22.09 | 00:00:00 | | 2010-10-11 | 2,899,200 | 22.15 | 22.27 | 22.05 | 22.16 | 00:00:00 | | 2010-10-13 | 10,943,500 | 22.30 | 22.45 | 21.70 | 21.88 | 00:00:00 | | 2010-10-14 | 6,781,600 | 21.81 | 21.83 | 21.51 | 21.68 | 00:00:00 | | 2010-10-15 | 6,055,700 | 21.79 | 21.94 | 21.45 | 21.75 | 00:00:00 | | 2010-10-18 | 5,636,200 | 21.69 | 21.77 | 21.37 | 21.64 | 00:00:00 | | 2010-10-19 | 7,920,300 | 21.32 | 21.45 | 20.85 | 20.85 | 00:00:00 | | 2010-10-20 | 8,021,100 | 20.96 | 21.07 | 20.51 | 20.79 | 00:00:00 | | 2010-10-21 | 6,988,100 | 20.80 | 21.10 | 20.16 | 20.50 | 00:00:00 | | 2010-10-22 | 10,060,100 | 21.05 | 21.37 | 20.54 | 20.61 | 00:00:00 | | 2010-10-25 | 4,758,700 | 20.82 | 20.93 | 20.56 | 20.70 | 00:00:00 | | 2010-10-26 | 7,453,100 | 20.48 | 20.84 | 20.17 | 20.68 | 00:00:00 | | 2010-10-27 | 7,946,500 | 20.62 | 21.34 | 20.61 | 20.98 | 00:00:00 | | 2010-10-28 | 12,499,300 | 21.55 | 21.77 | 21.31 | 21.75 | 00:00:00 | | 2010-10-29 | 9,203,100 | 21.83 | 22.00 | 21.40 | 22.00 | 00:00:00 | | 2010-11-01 | 4,625,700 | 22.02 | 22.48 | 21.88 | 22.25 | 00:00:00 | | 2010-11-03 | 5,451,500 | 22.35 | 22.52 | 21.97 | 22.38 | 00:00:00 | | 2010-11-04 | 8,031,200 | 22.54 | 22.97 | 22.47 | 22.82 | 00:00:00 | | 2010-11-05 | 13,286,700 | 22.40 | 22.40 | 21.95 | 22.00 | 00:00:00 | | 2010-11-08 | 5,883,400 | 22.00 | 22.72 | 22.00 | 22.70 | 00:00:00 | | 2010-11-09 | 5,313,500 | 22.86 | 22.90 | 22.47 | 22.56 | 00:00:00 | | 2010-11-10 | 5,658,300 | 22.35 | 23.11 | 22.13 | 23.09 | 00:00:00 | | 2010-11-11 | 3,405,900 | 22.86 | 22.86 | 22.56 | 22.60 | 00:00:00 | | 2010-11-12 | 3,662,400 | 22.29 | 22.53 | 22.08 | 22.36 | 00:00:00 | | 2010-11-16 | 5,880,200 | 22.01 | 22.03 | 21.25 | 21.36 | 00:00:00 | | 2010-11-17 | 3,493,700 | 21.30 | 21.68 | 21.05 | 21.45 | 00:00:00 | | 2010-11-18 | 4,037,800 | 21.84 | 21.97 | 21.64 | 21.85 | 00:00:00 | | 2010-11-19 | 2,658,100 | 21.60 | 21.72 | 21.50 | 21.60 | 00:00:00 | | 2010-11-22 | 4,221,600 | 21.59 | 21.60 | 20.95 | 21.09 | 00:00:00 | | 2010-11-23 | 4,875,200 | 20.60 | 20.87 | 20.50 | 20.50 | 00:00:00 | | 2010-11-24 | 4,441,400 | 20.70 | 21.16 | 20.63 | 21.10 | 00:00:00 | | 2010-11-25 | 2,883,500 | 20.97 | 21.04 | 20.57 | 20.57 | 00:00:00 | | 2010-11-26 | 5,925,900 | 20.40 | 20.56 | 19.93 | 20.07 | 00:00:00 | | 2010-11-29 | 5,571,400 | 19.97 | 20.15 | 19.40 | 19.60 | 00:00:00 | | 2010-11-30 | 8,991,700 | 19.59 | 20.14 | 19.45 | 19.50 | 00:00:00 | | 2010-12-01 | 7,945,300 | 20.00 | 20.53 | 19.95 | 20.50 | 00:00:00 | | 2010-12-02 | 8,344,900 | 20.50 | 21.41 | 20.50 | 21.24 | 00:00:00 | | 2010-12-03 | 6,563,600 | 21.20 | 21.49 | 20.55 | 21.09 | 00:00:00 | | 2010-12-06 | 3,452,500 | 21.12 | 21.50 | 21.11 | 21.32 | 00:00:00 | | 2010-12-07 | 8,300,100 | 21.80 | 22.22 | 21.76 | 21.76 | 00:00:00 | | 2010-12-08 | 5,316,300 | 21.67 | 21.90 | 21.36 | 21.42 | 00:00:00 | | 2010-12-09 | 6,986,400 | 21.57 | 22.10 | 21.55 | 21.89 | 00:00:00 | | 2010-12-10 | 7,613,700 | 22.10 | 22.81 | 22.10 | 22.81 | 00:00:00 | | 2010-12-13 | 8,806,500 | 23.07 | 23.63 | 22.93 | 23.50 | 00:00:00 | | 2010-12-14 | 6,944,200 | 23.32 | 23.44 | 22.85 | 22.95 | 00:00:00 | | 2010-12-15 | 6,511,700 | 22.80 | 22.85 | 22.42 | 22.63 | 00:00:00 | | 2010-12-16 | 7,136,400 | 22.71 | 23.07 | 22.08 | 22.18 | 00:00:00 | | 2010-12-17 | 9,736,700 | 22.26 | 22.95 | 21.84 | 22.90 | 00:00:00 | | 2010-12-20 | 5,639,900 | 23.00 | 23.00 | 22.29 | 22.29 | 00:00:00 | | 2010-12-21 | 5,116,700 | 22.42 | 23.30 | 22.42 | 23.30 | 00:00:00 | | 2010-12-22 | 3,246,300 | 23.15 | 23.30 | 22.83 | 23.30 | 00:00:00 | | 2010-12-23 | 1,852,400 | 23.24 | 23.25 | 22.97 | 23.08 | 00:00:00 | | 2010-12-27 | 2,215,100 | 22.80 | 22.94 | 22.59 | 22.59 | 00:00:00 | | 2010-12-28 | 3,302,900 | 22.60 | 22.74 | 22.04 | 22.07 | 00:00:00 | | 2010-12-29 | 3,600,100 | 22.32 | 22.77 | 22.09 | 22.51 | 00:00:00 | | 2010-12-30 | 3,586,800 | 22.51 | 22.73 | 22.42 | 22.67 | 00:00:00 | | 2011-01-03 | 4,035,200 | 23.06 | 23.34 | 22.86 | 23.13 | 00:00:00 | | 2011-01-04 | 6,778,300 | 23.16 | 23.81 | 23.12 | 23.81 | 00:00:00 | | 2011-01-05 | 6,176,600 | 23.59 | 24.19 | 23.53 | 23.95 | 00:00:00 | | 2011-01-06 | 7,418,200 | 23.90 | 24.36 | 23.75 | 24.04 | 00:00:00 | | 2011-01-07 | 5,766,900 | 23.95 | 24.39 | 23.87 | 24.08 | 00:00:00 | | 2011-01-10 | 4,299,500 | 23.77 | 24.07 | 23.59 | 23.75 | 00:00:00 | | 2011-01-11 | 4,805,900 | 23.98 | 24.14 | 23.75 | 23.94 | 00:00:00 | | 2011-01-12 | 6,031,600 | 24.13 | 24.73 | 24.13 | 24.73 | 00:00:00 | | 2011-01-13 | 1,093,000 | 24.71 | 24.78 | 24.35 | 24.68 | 00:00:00 | | 2011-01-14 | 4,305,700 | 24.20 | 24.30 | 23.97 | 24.20 | 00:00:00 | | 2011-01-17 | 3,485,100 | 24.03 | 24.05 | 23.32 | 23.91 | 00:00:00 | | 2011-01-18 | 5,222,200 | 24.07 | 24.33 | 23.94 | 23.94 | 00:00:00 | | 2011-01-19 | 5,726,000 | 24.04 | 24.06 | 23.13 | 23.22 | 00:00:00 | | 2011-01-20 | 8,737,900 | 23.03 | 23.20 | 22.48 | 22.75 | 00:00:00 | | 2011-01-21 | 5,813,400 | 22.95 | 23.17 | 22.56 | 22.58 | 00:00:00 | | 2011-01-24 | 3,949,500 | 22.70 | 22.83 | 22.40 | 22.50 | 00:00:00 | | 2011-01-26 | 8,101,400 | 22.62 | 22.72 | 21.92 | 22.08 | 00:00:00 | | 2011-01-27 | 6,921,700 | 22.24 | 22.29 | 21.70 | 21.70 | 00:00:00 | | 2011-01-28 | 8,426,800 | 21.81 | 21.89 | 20.87 | 21.00 | 00:00:00 | | 2011-01-31 | 5,847,900 | 21.20 | 21.53 | 21.01 | 21.35 | 00:00:00 | | 2011-02-01 | 5,471,900 | 21.65 | 22.39 | 21.58 | 22.30 | 00:00:00 | | 2011-02-02 | 7,655,400 | 22.35 | 22.97 | 22.21 | 22.25 | 00:00:00 | | 2011-02-03 | 6,163,300 | 22.29 | 22.95 | 22.01 | 22.90 | 00:00:00 | | 2011-02-04 | 5,949,100 | 22.76 | 23.25 | 22.30 | 22.40 | 00:00:00 | | 2011-02-07 | 3,008,900 | 22.65 | 22.81 | 22.32 | 22.50 | 00:00:00 | | 2011-02-08 | 5,423,800 | 22.35 | 23.17 | 22.22 | 22.69 | 00:00:00 | | 2011-02-09 | 7,125,300 | 22.60 | 23.00 | 21.80 | 21.95 | 00:00:00 | | 2011-02-10 | 5,879,900 | 22.06 | 22.65 | 21.86 | 22.65 | 00:00:00 | | 2011-02-11 | 6,685,600 | 22.65 | 22.90 | 22.31 | 22.90 | 00:00:00 | | 2011-02-14 | 5,197,100 | 22.81 | 23.19 | 22.61 | 23.07 | 00:00:00 | | 2011-02-15 | 4,160,600 | 22.90 | 23.28 | 22.78 | 22.95 | 00:00:00 | | 2011-02-16 | 5,778,600 | 23.05 | 23.33 | 22.79 | 23.29 | 00:00:00 | | 2011-02-17 | 5,758,300 | 23.40 | 23.74 | 22.96 | 23.66 | 00:00:00 | | 2011-02-18 | 6,021,900 | 23.44 | 24.16 | 23.44 | 24.03 | 00:00:00 | | 2011-02-21 | 2,718,400 | 23.92 | 23.95 | 23.31 | 23.40 | 00:00:00 | | 2011-02-22 | 8,635,000 | 23.08 | 23.70 | 22.73 | 22.73 | 00:00:00 | | 2011-02-23 | 7,813,200 | 22.80 | 22.90 | 22.18 | 22.46 | 00:00:00 | | 2011-02-24 | 6,894,500 | 22.40 | 22.48 | 21.89 | 22.08 | 00:00:00 | | 2011-02-25 | 5,939,000 | 22.35 | 22.38 | 21.57 | 21.85 | 00:00:00 | | 2011-02-28 | 4,506,600 | 22.00 | 22.21 | 21.83 | 21.99 | 00:00:00 | | 2011-03-01 | 6,019,000 | 22.11 | 22.34 | 21.57 | 21.62 | 00:00:00 | | 2011-03-02 | 4,707,600 | 21.71 | 22.02 | 21.57 | 21.75 | 00:00:00 | | 2011-03-03 | 11,737,700 | 21.85 | 22.92 | 21.80 | 22.75 | 00:00:00 | | 2011-03-04 | 11,034,800 | 22.80 | 23.10 | 22.19 | 22.25 | 00:00:00 | | 2011-03-09 | 5,596,600 | 21.95 | 22.57 | 21.90 | 22.00 | 00:00:00 | | 2011-03-10 | 5,459,800 | 21.77 | 21.97 | 21.50 | 21.50 | 00:00:00 | | 2011-03-11 | 13,199,900 | 21.43 | 21.50 | 21.02 | 21.04 | 00:00:00 | | 2011-03-14 | 9,284,500 | 21.09 | 21.86 | 21.04 | 21.82 | 00:00:00 | | 2011-03-15 | 9,335,900 | 21.20 | 22.19 | 21.14 | 22.13 | 00:00:00 | | 2011-03-16 | 8,102,700 | 22.20 | 22.49 | 21.23 | 21.42 | 00:00:00 | | 2011-03-17 | 5,449,700 | 21.84 | 21.84 | 21.23 | 21.33 | 00:00:00 | | 2011-03-18 | 9,554,100 | 21.59 | 21.65 | 21.17 | 21.30 | 00:00:00 | | 2011-03-21 | 18,372,700 | 21.42 | 21.57 | 20.18 | 20.25 | 00:00:00 | | 2011-03-22 | 9,748,400 | 20.27 | 20.42 | 19.86 | 20.14 | 00:00:00 | | 2011-03-23 | 9,575,200 | 20.18 | 20.52 | 20.17 | 20.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
