TR4DER - GERDAU -PN [GGBR4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-13	4,626,900	13.94	14.10	13.72	13.82	00:00:00
2011-09-14	15,320,700	14.00	14.55	13.92	14.36	00:00:00
2011-09-15	6,770,400	14.55	14.70	14.24	14.46	00:00:00
2011-09-16	8,062,000	14.45	14.79	14.39	14.75	00:00:00
2011-09-19	7,322,500	14.40	15.16	14.40	15.05	00:00:00
2011-09-20	8,815,000	15.15	15.15	14.42	14.52	00:00:00
2011-09-21	8,010,600	14.67	15.09	14.41	14.52	00:00:00
2011-09-22	9,858,800	13.85	14.28	13.80	13.92	00:00:00
2011-09-23	7,399,500	13.96	14.14	13.66	13.84	00:00:00
2011-09-26	6,459,300	14.10	14.35	13.75	14.35	00:00:00
2011-09-27	7,815,500	14.60	14.70	14.24	14.25	00:00:00
2011-09-28	8,886,100	14.20	14.59	13.84	13.88	00:00:00
2011-09-29	8,485,800	14.00	14.30	13.53	13.67	00:00:00
2011-09-30	9,689,200	13.53	13.73	13.16	13.35	00:00:00
2011-10-03	10,697,900	13.21	13.48	12.86	12.86	00:00:00
2011-10-04	9,014,600	12.65	12.80	12.38	12.80	00:00:00
2011-10-05	9,209,900	12.87	12.95	12.40	12.73	00:00:00
2011-10-06	6,899,700	13.01	13.32	12.86	13.14	00:00:00
2011-10-07	7,680,300	13.36	13.40	12.61	12.85	00:00:00
2011-10-10	7,961,800	13.03	13.54	12.95	13.48	00:00:00
2011-10-11	7,754,100	13.41	14.01	13.29	13.85	00:00:00
2011-10-13	8,587,300	14.01	14.08	13.47	13.96	00:00:00
2011-10-14	5,400,200	14.00	14.16	13.89	14.10	00:00:00
2011-10-17	6,095,600	14.00	14.03	13.43	13.47	00:00:00
2011-10-18	7,508,500	13.40	13.93	13.12	13.89	00:00:00
2011-10-19	7,283,900	13.80	13.84	13.38	13.63	00:00:00
2011-10-20	7,346,300	13.53	13.60	13.06	13.25	00:00:00
2011-10-21	5,173,000	13.33	13.79	13.33	13.75	00:00:00
2011-10-24	11,739,800	13.85	14.42	13.85	14.31	00:00:00
2011-10-25	7,692,800	14.20	14.48	13.82	14.01	00:00:00
2011-10-26	6,809,600	14.28	14.49	14.05	14.30	00:00:00
2011-10-27	14,741,500	14.82	15.71	14.82	15.39	00:00:00
2011-10-28	11,448,700	15.29	15.94	15.23	15.70	00:00:00
2011-10-31	8,412,900	15.40	15.57	15.18	15.45	00:00:00
2011-11-01	9,867,200	14.67	15.23	14.65	15.12	00:00:00
2011-11-03	8,951,600	15.55	15.76	15.33	15.40	00:00:00
2011-11-04	8,470,000	15.30	15.72	15.05	15.63	00:00:00
2011-11-07	4,649,600	15.68	15.99	15.50	15.70	00:00:00
2011-11-08	7,513,300	15.85	15.89	15.24	15.60	00:00:00
2011-11-09	8,476,400	15.29	15.37	14.95	15.20	00:00:00
2011-11-10	7,738,800	15.37	15.37	15.07	15.12	00:00:00
2011-11-11	7,089,300	15.28	15.81	15.26	15.51	00:00:00
2011-11-14	4,573,100	15.40	15.43	15.07	15.15	00:00:00
2011-11-16	6,854,400	15.17	15.28	14.78	15.14	00:00:00
2011-11-17	10,639,600	14.99	15.23	14.35	14.45	00:00:00
2011-11-18	5,853,600	14.55	14.64	14.19	14.24	00:00:00
2011-11-21	9,128,700	13.96	14.04	13.68	13.90	00:00:00
2011-11-22	7,118,500	13.88	13.93	13.56	13.78	00:00:00
2011-11-23	5,680,700	13.51	13.74	13.37	13.52	00:00:00
2011-11-24	3,816,500	13.61	13.75	13.26	13.37	00:00:00
2011-11-25	5,278,500	13.20	13.46	13.10	13.24	00:00:00
2011-11-28	7,085,600	13.50	13.66	13.35	13.50	00:00:00
2011-11-29	10,176,600	13.58	13.59	12.90	12.95	00:00:00
2011-11-30	13,551,000	13.11	13.69	13.00	13.50	00:00:00
2011-12-01	7,217,900	13.89	13.97	13.65	13.85	00:00:00
2011-12-02	7,232,100	14.05	14.24	13.65	13.84	00:00:00
2011-12-05	7,187,900	14.00	14.40	13.92	14.27	00:00:00
2011-12-06	5,772,700	14.22	14.61	14.07	14.56	00:00:00
2011-12-07	6,028,000	14.48	14.58	14.21	14.42	00:00:00
2011-12-08	8,477,700	14.45	14.67	13.85	14.04	00:00:00
2011-12-09	5,600,400	14.10	14.20	13.91	14.03	00:00:00
2011-12-12	4,948,500	13.91	13.99	13.64	13.80	00:00:00
2011-12-13	10,640,900	14.01	14.18	13.88	14.01	00:00:00
2011-12-14	11,725,200	13.85	14.08	13.71	13.84	00:00:00
2011-12-15	5,022,300	13.94	14.16	13.75	13.79	00:00:00
2011-12-16	8,176,800	13.91	14.04	13.75	13.85	00:00:00
2011-12-19	6,738,700	13.80	13.89	13.40	13.40	00:00:00
2011-12-20	5,777,000	13.50	13.98	13.40	13.95	00:00:00
2011-12-21	4,816,200	13.87	14.22	13.82	13.96	00:00:00
2011-12-22	5,854,000	14.03	14.42	13.96	14.40	00:00:00
2011-12-23	5,230,900	14.50	14.68	14.44	14.62	00:00:00
2011-12-26	1,848,700	14.62	14.83	14.47	14.54	00:00:00
2011-12-27	5,545,100	14.52	14.89	14.45	14.82	00:00:00
2011-12-28	4,714,200	14.87	14.89	14.22	14.29	00:00:00
2011-12-29	5,491,100	14.39	14.50	14.20	14.50	00:00:00
2012-01-02	5,702,400	14.62	14.69	14.22	14.60	00:00:00
2012-01-03	9,540,800	14.68	15.25	14.63	15.15	00:00:00
2012-01-04	8,378,600	15.05	15.60	14.86	15.40	00:00:00
2012-01-05	9,483,200	15.30	15.90	15.10	15.65	00:00:00
2012-01-06	10,419,700	15.61	15.95	15.57	15.80	00:00:00
2012-01-09	6,528,600	15.92	16.03	15.69	15.75	00:00:00
2012-01-10	12,780,700	16.02	16.41	16.02	16.34	00:00:00
2012-01-11	10,673,700	16.26	16.63	16.26	16.55	00:00:00
2012-01-12	9,021,500	16.74	16.74	16.28	16.68	00:00:00
2012-01-13	8,981,100	16.60	16.61	16.16	16.40	00:00:00
2012-01-16	6,283,800	16.40	16.70	16.30	16.65	00:00:00
2012-01-17	9,414,700	16.85	16.92	16.72	16.78	00:00:00
2012-01-18	8,438,100	16.79	16.90	16.56	16.90	00:00:00
2012-01-19	13,694,500	16.96	16.99	16.36	16.55	00:00:00
2012-01-20	11,376,800	16.60	16.88	16.36	16.74	00:00:00
2012-01-23	8,855,100	16.78	16.78	16.49	16.65	00:00:00
2012-01-24	9,593,800	16.58	16.58	16.09	16.47	00:00:00
2012-01-26	9,946,300	16.81	17.02	16.72	16.85	00:00:00
2012-01-27	8,046,300	16.91	16.98	16.65	16.86	00:00:00
2012-01-30	7,696,900	16.60	16.89	16.45	16.74	00:00:00
2012-01-31	8,432,300	16.88	16.90	16.50	16.65	00:00:00
2012-02-01	14,037,200	16.83	17.69	16.80	17.40	00:00:00
2012-02-02	11,454,900	17.49	17.85	17.27	17.65	00:00:00
2012-02-03	11,012,000	17.57	18.25	17.46	18.16	00:00:00
2012-02-06	4,466,000	18.09	18.20	17.94	18.20	00:00:00
2012-02-07	7,640,900	18.05	18.43	18.00	18.30	00:00:00
2012-02-08	5,301,300	18.40	18.47	18.10	18.25	00:00:00
2012-02-09	6,359,700	18.19	18.48	18.12	18.35	00:00:00
2012-02-10	8,622,400	18.05	18.09	17.55	17.60	00:00:00
2012-02-13	6,550,500	17.89	17.98	17.58	17.85	00:00:00
2012-02-14	8,970,000	17.90	17.92	17.33	17.35	00:00:00
2012-02-15	8,719,000	17.60	17.69	17.18	17.20	00:00:00
2012-02-16	9,207,700	17.00	17.46	16.84	17.34	00:00:00
2012-02-17	8,583,500	17.59	17.82	17.44	17.72	00:00:00
2012-02-22	2,707,100	17.82	17.92	17.63	17.74	00:00:00
2012-02-23	4,752,500	17.67	17.90	17.50	17.61	00:00:00
2012-02-24	3,444,800	17.68	17.87	17.65	17.78	00:00:00
2012-02-27	4,210,900	17.75	17.75	17.46	17.48	00:00:00
2012-02-28	5,998,800	17.48	17.71	17.47	17.64	00:00:00
2012-02-29	8,714,300	17.75	18.18	17.70	17.95	00:00:00
2012-03-01	5,448,500	18.06	18.19	17.90	18.16	00:00:00
2012-03-02	4,937,400	18.30	18.45	18.17	18.36	00:00:00
2012-03-05	5,378,200	18.23	18.40	17.90	18.04	00:00:00
2012-03-06	8,980,200	17.70	17.70	17.15	17.16	00:00:00
2012-03-07	7,663,300	17.35	17.40	16.92	17.10	00:00:00
2012-03-08	7,042,200	17.56	17.65	17.21	17.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>