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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-10	9,231,000	19.50	19.60	19.02	19.20	00:00:00
2012-09-11	5,419,700	19.20	19.53	19.10	19.49	00:00:00
2012-09-12	4,471,300	19.60	19.79	19.45	19.79	00:00:00
2012-09-13	10,810,800	19.70	21.05	19.55	20.63	00:00:00
2012-09-14	11,449,700	20.55	21.67	20.54	20.71	00:00:00
2012-09-17	5,518,100	20.51	20.93	20.10	20.60	00:00:00
2012-09-18	5,376,100	20.60	20.70	20.07	20.41	00:00:00
2012-09-19	6,256,400	20.53	20.84	20.22	20.22	00:00:00
2012-09-20	4,397,600	20.00	20.29	19.79	20.20	00:00:00
2012-09-21	5,690,900	20.20	20.45	20.04	20.14	00:00:00
2012-09-24	7,831,200	20.06	20.44	19.92	20.44	00:00:00
2012-09-25	6,981,900	20.48	20.55	19.46	19.62	00:00:00
2012-09-26	5,819,000	19.47	19.97	19.06	19.94	00:00:00
2012-09-27	7,629,100	20.09	20.19	19.37	19.52	00:00:00
2012-09-28	6,516,300	19.46	19.64	19.10	19.28	00:00:00
2012-10-01	5,561,200	19.23	19.77	19.18	19.39	00:00:00
2012-10-02	5,710,500	19.38	19.72	18.90	19.15	00:00:00
2012-10-03	4,375,400	19.20	19.27	18.87	19.05	00:00:00
2012-10-04	8,733,700	18.96	19.28	18.65	18.74	00:00:00
2012-10-05	9,519,000	18.90	19.09	18.21	18.74	00:00:00
2012-10-08	3,904,200	18.67	19.05	18.56	19.05	00:00:00
2012-10-09	4,491,300	19.12	19.22	18.76	19.05	00:00:00
2012-10-10	3,901,900	19.02	19.30	18.77	18.80	00:00:00
2012-10-11	3,834,900	18.95	19.12	18.89	19.08	00:00:00
2012-10-15	7,125,900	19.19	19.25	18.68	18.91	00:00:00
2012-10-16	6,799,700	18.96	19.41	18.90	19.30	00:00:00
2012-10-17	7,982,500	19.45	19.59	19.02	19.10	00:00:00
2012-10-18	7,281,300	19.10	19.10	18.71	18.82	00:00:00
2012-10-19	8,578,400	18.78	18.89	17.98	18.00	00:00:00
2012-10-22	6,862,200	18.10	18.35	17.85	17.92	00:00:00
2012-10-23	5,194,600	17.76	18.04	17.69	17.95	00:00:00
2012-10-24	6,217,500	18.00	18.43	17.94	18.15	00:00:00
2012-10-25	4,521,800	18.35	18.49	17.87	18.05	00:00:00
2012-10-26	4,773,300	18.01	18.05	17.52	17.60	00:00:00
2012-10-29	3,480,700	17.41	17.93	17.14	17.89	00:00:00
2012-10-30	1,775,900	17.95	18.09	17.65	17.99	00:00:00
2012-10-31	3,846,900	18.10	18.12	17.65	17.75	00:00:00
2012-11-01	13,184,500	17.72	17.98	17.05	17.97	00:00:00
2012-11-05	4,890,500	17.73	18.17	17.54	18.08	00:00:00
2012-11-06	6,784,200	18.15	18.86	17.91	18.75	00:00:00
2012-11-07	7,490,600	18.63	18.95	18.03	18.26	00:00:00
2012-11-08	6,789,600	18.26	18.52	17.93	18.10	00:00:00
2012-11-09	6,128,900	18.07	18.47	17.93	18.13	00:00:00
2012-11-12	2,697,000	18.13	18.38	18.00	18.14	00:00:00
2012-11-13	5,452,000	18.09	18.16	17.70	18.07	00:00:00
2012-11-14	6,226,300	18.00	18.18	17.35	17.60	00:00:00
2012-11-16	4,054,800	17.52	17.64	17.17	17.33	00:00:00
2012-11-19	3,337,500	17.50	17.82	17.30	17.82	00:00:00
2012-11-21	4,769,900	18.00	18.25	17.65	18.13	00:00:00
2012-11-22	2,157,700	18.24	18.35	18.02	18.29	00:00:00
2012-11-26	3,347,200	18.75	18.79	18.36	18.48	00:00:00
2012-11-27	4,034,400	18.43	18.83	18.00	18.10	00:00:00
2012-11-28	4,494,400	17.85	18.47	17.85	18.46	00:00:00
2012-11-29	6,652,400	18.60	18.69	18.22	18.54	00:00:00
2012-11-30	10,848,800	18.64	18.68	17.72	17.72	00:00:00
2012-12-03	6,663,700	17.96	18.09	17.55	17.72	00:00:00
2012-12-04	5,355,100	17.76	17.99	17.55	17.61	00:00:00
2012-12-05	5,147,900	17.80	18.06	17.60	18.01	00:00:00
2012-12-06	5,217,900	17.94	18.08	17.76	17.88	00:00:00
2012-12-07	6,293,000	17.95	18.53	17.86	18.40	00:00:00
2012-12-10	4,545,600	18.31	18.71	18.16	18.65	00:00:00
2012-12-11	5,685,900	18.75	18.88	18.50	18.70	00:00:00
2012-12-12	7,777,900	18.78	18.85	18.33	18.44	00:00:00
2012-12-13	6,752,500	18.27	18.60	18.06	18.17	00:00:00
2012-12-14	5,837,100	18.37	18.38	17.85	18.03	00:00:00
2012-12-17	5,408,700	18.04	18.22	17.77	17.89	00:00:00
2012-12-18	6,007,200	18.00	18.54	17.91	18.42	00:00:00
2012-12-19	6,717,700	18.57	18.63	18.13	18.24	00:00:00
2012-12-20	11,890,700	18.45	18.57	18.03	18.08	00:00:00
2012-12-21	8,459,900	17.80	17.90	17.60	17.80	00:00:00
2012-12-26	5,267,900	17.80	18.14	17.75	18.00	00:00:00
2012-12-27	5,512,300	18.09	18.25	17.78	17.87	00:00:00
2012-12-28	6,667,700	17.93	18.14	17.78	17.93	00:00:00
2013-01-02	12,482,000	18.35	19.09	18.35	18.87	00:00:00
2013-01-03	11,145,400	18.78	19.49	18.74	19.30	00:00:00
2013-01-04	8,051,700	19.25	19.49	18.90	19.00	00:00:00
2013-01-07	7,663,300	19.00	19.34	18.81	19.24	00:00:00
2013-01-08	7,566,800	19.23	19.39	18.65	18.85	00:00:00
2013-01-09	8,613,700	19.03	19.08	18.37	18.50	00:00:00
2013-01-10	9,100,200	18.55	18.56	18.13	18.37	00:00:00
2013-01-11	6,249,800	18.38	18.48	18.04	18.15	00:00:00
2013-01-14	4,810,100	18.20	18.47	18.07	18.16	00:00:00
2013-01-15	4,647,700	18.20	18.47	17.92	17.92	00:00:00
2013-01-16	6,678,900	17.90	18.19	17.67	17.89	00:00:00
2013-01-17	6,962,600	17.88	18.24	17.85	18.10	00:00:00
2013-01-18	6,047,300	18.12	18.16	17.82	17.90	00:00:00
2013-01-21	2,671,000	17.97	18.09	17.77	17.90	00:00:00
2013-01-22	3,814,800	17.90	18.07	17.80	17.90	00:00:00
2013-01-23	3,508,700	18.03	18.05	17.85	18.00	00:00:00
2013-01-24	6,273,300	17.94	18.02	17.39	17.69	00:00:00
2013-01-28	9,704,200	17.56	17.76	16.94	17.10	00:00:00
2013-02-13	3,449,200	17.48	17.66	17.40	17.63	00:00:00
2013-02-14	3,324,800	17.53	17.75	17.33	17.54	00:00:00
2013-02-15	4,783,600	17.44	17.54	17.06	17.21	00:00:00
2013-02-18	7,038,200	17.19	17.20	16.65	16.70	00:00:00
2013-02-19	8,169,800	16.72	16.90	16.35	16.38	00:00:00
2013-02-20	11,211,200	16.46	16.60	15.63	15.70	00:00:00
2013-02-21	11,747,000	15.50	16.37	15.50	16.14	00:00:00
2013-02-22	7,585,600	16.34	16.40	15.73	16.21	00:00:00
2013-02-25	7,464,000	16.30	16.82	15.92	16.26	00:00:00
2013-02-26	10,035,100	15.97	16.80	15.96	16.80	00:00:00
2013-02-27	9,121,100	16.58	16.67	16.23	16.40	00:00:00
2013-02-28	4,962,700	16.23	16.63	16.23	16.45	00:00:00
2013-03-01	6,652,700	16.30	16.31	15.82	15.93	00:00:00
2013-04-29	4,536,600	15.25	15.50	14.96	15.34	00:00:00
2013-04-30	4,895,800	15.43	15.77	15.16	15.62	00:00:00
2013-05-02	3,942,100	15.73	15.82	15.26	15.27	00:00:00
2013-05-03	4,439,200	15.49	15.74	15.38	15.52	00:00:00
2013-05-06	4,677,100	15.43	15.57	15.26	15.46	00:00:00
2013-05-07	14,008,800	15.17	15.43	14.83	15.12	00:00:00
2013-05-08	16,115,200	15.03	15.17	14.45	14.50	00:00:00
2013-05-09	7,391,400	14.56	14.68	14.21	14.35	00:00:00
2013-05-10	6,508,100	14.25	14.34	14.00	14.10	00:00:00
2013-05-13	5,569,400	14.06	14.12	13.84	13.88	00:00:00
2013-05-14	6,922,400	13.91	14.01	13.67	13.78	00:00:00
2013-05-15	10,507,600	13.73	13.80	13.40	13.42	00:00:00
2013-05-16	8,730,200	13.50	13.75	13.25	13.49	00:00:00
2013-05-24	9,342,300	13.53	13.58	13.17	13.24	00:00:00
2013-05-27	1,627,700	13.29	13.45	13.25	13.45	00:00:00
2013-05-28	6,357,600	13.57	13.59	13.35	13.56	00:00:00
2013-05-29	4,653,300	13.38	13.56	13.23	13.26	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 > >>