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
2012-03-08	7,042,200	17.56	17.65	17.21	17.40	00:00:00
2012-03-12	4,540,500	17.61	17.99	17.60	17.87	00:00:00
2012-03-13	10,223,700	17.99	18.85	17.91	18.80	00:00:00
2012-03-14	10,010,200	18.80	19.29	18.74	19.12	00:00:00
2012-03-15	7,814,800	19.00	19.34	18.74	19.13	00:00:00
2012-03-16	4,446,700	19.15	19.30	18.98	19.17	00:00:00
2012-03-19	4,172,400	19.14	19.40	19.06	19.15	00:00:00
2012-03-20	5,676,100	18.71	18.89	18.60	18.73	00:00:00
2012-03-21	4,810,700	18.80	18.89	18.24	18.48	00:00:00
2012-03-23	5,384,600	18.00	18.57	17.93	18.57	00:00:00
2012-03-26	5,906,500	18.81	18.91	18.56	18.80	00:00:00
2012-03-27	9,799,800	18.92	19.05	18.23	18.37	00:00:00
2012-03-28	7,535,100	18.36	18.46	17.75	17.78	00:00:00
2012-03-29	7,397,100	17.64	17.99	17.44	17.91	00:00:00
2012-03-30	8,272,800	18.08	18.17	17.37	17.46	00:00:00
2012-04-02	8,465,000	17.50	18.28	17.43	18.05	00:00:00
2012-04-03	4,679,100	18.20	18.25	17.51	17.68	00:00:00
2012-04-04	5,388,300	17.42	17.58	17.16	17.25	00:00:00
2012-04-05	4,674,300	17.25	17.59	17.19	17.33	00:00:00
2012-04-09	4,558,000	17.06	17.21	16.86	17.07	00:00:00
2012-04-10	6,894,800	16.96	16.99	16.57	16.83	00:00:00
2012-04-11	4,938,500	16.93	17.20	16.85	16.88	00:00:00
2012-04-12	6,824,600	16.94	17.61	16.75	17.58	00:00:00
2012-04-13	4,820,200	17.40	17.51	16.95	17.38	00:00:00
2012-04-16	5,160,700	17.45	17.63	16.96	17.24	00:00:00
2012-04-17	5,605,000	17.40	17.71	17.27	17.50	00:00:00
2012-04-18	10,371,400	17.54	18.14	17.45	18.14	00:00:00
2012-04-19	5,526,800	18.05	18.25	17.74	17.83	00:00:00
2012-04-20	3,798,900	17.95	18.14	17.80	17.90	00:00:00
2012-04-23	4,114,500	17.50	17.50	17.16	17.34	00:00:00
2012-04-24	5,050,200	17.29	17.68	17.10	17.68	00:00:00
2012-04-25	5,332,500	17.89	17.94	17.54	17.80	00:00:00
2012-04-26	4,664,400	17.70	18.08	17.46	18.00	00:00:00
2012-04-27	3,926,000	18.10	18.14	17.70	17.80	00:00:00
2012-04-30	3,963,500	17.90	17.92	17.53	17.92	00:00:00
2012-05-02	4,525,200	17.80	17.95	17.40	17.81	00:00:00
2012-05-03	4,360,400	17.80	17.83	17.23	17.37	00:00:00
2012-05-04	14,728,700	17.09	17.27	16.44	16.44	00:00:00
2012-05-07	11,536,400	16.21	16.59	15.93	16.53	00:00:00
2012-05-08	9,039,000	16.25	16.43	15.85	16.00	00:00:00
2012-05-09	7,649,900	15.80	16.31	15.75	16.09	00:00:00
2012-05-10	8,747,100	16.23	16.81	16.23	16.48	00:00:00
2012-05-11	10,212,600	16.29	16.79	16.11	16.61	00:00:00
2012-05-14	6,247,500	16.16	16.32	16.00	16.19	00:00:00
2012-05-16	7,671,500	16.00	16.44	15.75	15.85	00:00:00
2012-05-21	12,122,200	15.61	16.80	15.56	16.80	00:00:00
2012-05-22	9,016,200	16.62	16.88	16.42	16.46	00:00:00
2012-05-23	10,132,900	16.34	16.46	16.03	16.33	00:00:00
2012-05-24	8,962,500	16.40	16.44	15.76	16.00	00:00:00
2012-05-25	5,128,000	15.86	16.35	15.86	16.15	00:00:00
2012-05-28	2,779,300	16.33	16.49	16.16	16.35	00:00:00
2012-05-29	5,846,300	16.42	16.55	16.15	16.28	00:00:00
2012-05-30	6,236,400	16.12	16.24	15.90	16.08	00:00:00
2012-05-31	7,411,800	15.93	16.10	15.67	15.86	00:00:00
2012-06-01	9,033,500	15.50	16.08	15.35	15.73	00:00:00
2012-06-05	7,588,900	16.25	16.53	15.95	15.95	00:00:00
2012-06-06	9,153,100	16.15	16.88	16.08	16.88	00:00:00
2012-06-08	5,677,600	16.82	16.85	16.35	16.80	00:00:00
2012-06-11	5,664,300	16.95	17.59	16.60	16.70	00:00:00
2012-06-12	4,625,600	16.64	17.26	16.64	17.26	00:00:00
2012-06-13	8,263,400	17.04	17.44	16.82	17.43	00:00:00
2012-06-14	5,868,900	17.34	17.58	17.00	17.51	00:00:00
2012-06-15	7,603,100	17.50	17.90	17.43	17.90	00:00:00
2012-06-18	5,359,900	17.77	17.88	17.58	17.68	00:00:00
2012-06-19	10,845,300	17.78	18.07	17.26	17.96	00:00:00
2012-06-20	7,301,500	17.92	17.96	17.46	17.50	00:00:00
2012-06-21	5,662,000	17.50	17.62	16.74	16.87	00:00:00
2012-06-22	4,526,200	17.00	17.12	16.42	16.54	00:00:00
2012-06-25	1,164,100	16.20	16.44	16.13	16.22	00:00:00
2012-06-26	5,549,100	16.29	16.44	16.10	16.24	00:00:00
2012-06-27	4,768,200	16.35	16.78	16.23	16.47	00:00:00
2012-06-28	6,233,700	16.45	16.61	16.02	16.41	00:00:00
2012-06-29	9,213,400	16.96	17.70	16.96	17.70	00:00:00
2012-07-02	6,120,200	17.71	17.74	17.43	17.74	00:00:00
2012-07-03	6,506,200	17.75	18.17	17.56	17.70	00:00:00
2012-07-04	2,277,200	17.89	17.89	17.58	17.64	00:00:00
2012-07-05	8,391,900	17.75	18.49	17.75	18.13	00:00:00
2012-07-06	6,848,800	17.63	17.81	17.57	17.66	00:00:00
2012-07-10	6,856,600	17.59	17.59	17.09	17.13	00:00:00
2012-07-11	7,809,500	17.23	17.36	16.67	17.03	00:00:00
2012-07-12	6,256,700	16.57	17.19	16.57	17.10	00:00:00
2012-07-13	4,888,100	17.34	17.48	17.11	17.46	00:00:00
2012-07-16	5,262,300	17.07	17.07	16.79	16.95	00:00:00
2012-07-17	4,464,300	17.04	17.42	17.04	17.35	00:00:00
2012-07-18	7,439,300	17.38	17.98	17.13	17.95	00:00:00
2012-07-19	6,611,800	18.06	18.44	18.06	18.19	00:00:00
2012-07-20	6,487,700	18.00	18.22	17.53	17.66	00:00:00
2012-07-23	5,992,500	17.25	17.39	16.90	17.32	00:00:00
2012-07-24	6,611,800	17.46	17.63	16.88	17.01	00:00:00
2012-07-25	4,821,000	17.18	17.34	16.60	16.70	00:00:00
2012-07-26	6,521,100	17.05	17.38	16.88	17.30	00:00:00
2012-07-27	12,120,000	17.69	18.63	17.69	18.28	00:00:00
2012-07-30	8,940,100	18.25	18.58	17.72	18.58	00:00:00
2012-07-31	5,881,900	18.60	18.79	18.34	18.62	00:00:00
2012-08-01	7,168,100	18.21	18.37	18.03	18.03	00:00:00
2012-08-02	8,040,500	17.68	18.41	17.65	18.33	00:00:00
2012-08-03	9,670,900	18.70	19.30	18.68	18.90	00:00:00
2012-08-06	6,453,100	19.34	19.78	19.34	19.40	00:00:00
2012-08-07	7,227,100	19.58	19.68	18.80	18.87	00:00:00
2012-08-08	6,607,200	18.80	19.48	18.57	19.48	00:00:00
2012-08-09	4,238,100	19.28	19.50	19.02	19.11	00:00:00
2012-08-10	7,545,500	18.88	19.70	18.87	19.70	00:00:00
2012-08-14	9,287,300	19.90	20.50	19.53	19.72	00:00:00
2012-08-15	8,974,300	19.86	19.97	19.15	19.86	00:00:00
2012-08-16	7,578,500	20.11	20.45	19.70	20.40	00:00:00
2012-08-17	3,407,100	20.41	20.55	20.02	20.33	00:00:00
2012-08-20	5,324,600	20.30	20.36	19.72	19.88	00:00:00
2012-08-21	8,366,700	20.10	20.32	19.31	19.60	00:00:00
2012-08-22	12,915,700	19.55	19.65	18.93	19.58	00:00:00
2012-08-23	10,256,500	19.20	19.34	18.81	18.98	00:00:00
2012-08-24	4,721,400	18.85	19.00	18.50	18.79	00:00:00
2012-08-27	5,231,600	18.67	18.77	18.40	18.46	00:00:00
2012-08-28	3,724,600	18.35	18.88	18.25	18.63	00:00:00
2012-08-29	5,355,500	18.81	18.83	18.03	18.09	00:00:00
2012-08-30	4,275,700	17.98	18.30	17.85	18.24	00:00:00
2012-08-31	8,977,900	18.45	18.48	17.95	17.95	00:00:00
2012-09-03	3,269,200	17.96	18.14	17.68	17.71	00:00:00
2012-09-04	4,848,800	17.62	18.02	17.45	17.82	00:00:00
2012-09-05	5,978,000	18.30	18.42	18.05	18.28	00:00:00
2012-09-06	9,271,300	18.38	19.27	18.38	19.27	00:00:00
2012-09-10	9,231,000	19.50	19.60	19.02	19.20	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 > >>