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
2013-05-29	4,653,300	13.38	13.56	13.23	13.26	00:00:00
2013-05-31	9,292,300	13.21	13.33	12.95	13.05	00:00:00
2013-06-03	6,173,300	13.05	13.46	13.03	13.45	00:00:00
2013-06-04	5,862,200	13.46	13.59	13.32	13.48	00:00:00
2013-06-13	11,962,800	12.20	12.93	12.16	12.91	00:00:00
2013-06-14	10,446,900	12.91	12.91	12.45	12.80	00:00:00
2013-06-17	8,157,700	12.86	13.19	12.78	12.85	00:00:00
2013-07-03	9,693,300	12.97	13.55	12.97	13.46	00:00:00
2013-07-04	5,631,500	13.61	13.76	13.27	13.49	00:00:00
2013-07-17	7,822,700	13.30	13.72	13.20	13.60	00:00:00
2013-07-18	7,323,100	13.52	14.01	13.43	13.79	00:00:00
2013-07-19	5,050,200	13.75	13.93	13.66	13.74	00:00:00
2013-07-22	5,247,700	13.72	13.99	13.70	13.91	00:00:00
2013-07-23	8,504,500	14.08	14.33	14.07	14.27	00:00:00
2013-07-31	13,016,500	14.62	14.88	14.50	14.59	00:00:00
2013-08-01	13,674,100	14.72	15.34	14.70	15.22	00:00:00
2013-08-02	8,078,700	15.24	15.39	15.00	15.08	00:00:00
2013-08-05	3,893,700	15.07	15.12	14.86	15.00	00:00:00
2013-08-29	5,149,200	17.11	17.33	17.07	17.28	00:00:00
2013-08-30	9,778,800	17.11	17.57	16.88	17.15	00:00:00
2013-09-02	5,456,000	17.45	17.70	17.32	17.68	00:00:00
2013-09-03	6,835,500	17.73	17.93	17.23	17.36	00:00:00
2013-09-04	12,033,100	17.30	17.57	17.14	17.41	00:00:00
2013-09-05	13,132,000	17.37	17.37	16.83	17.00	00:00:00
2013-09-06	13,378,400	17.23	17.28	16.75	16.81	00:00:00
2013-09-09	10,013,600	16.78	17.48	16.76	17.12	00:00:00
2013-09-16	5,832,600	17.17	17.24	16.70	16.85	00:00:00
2013-09-17	5,320,000	16.79	16.88	16.52	16.55	00:00:00
2013-10-01	6,628,800	16.56	16.69	16.33	16.45	00:00:00
2013-10-02	6,739,500	16.42	16.75	16.42	16.60	00:00:00
2013-10-03	7,883,900	16.72	16.84	16.38	16.39	00:00:00
2013-10-04	5,767,200	16.35	16.99	16.35	16.94	00:00:00
2013-10-07	5,875,800	16.81	17.17	16.68	17.13	00:00:00
2013-10-08	3,604,900	17.00	17.19	16.90	17.18	00:00:00
2013-10-09	8,227,100	17.32	17.50	17.21	17.37	00:00:00
2013-10-10	4,629,400	17.50	17.50	17.16	17.30	00:00:00
2013-10-11	5,192,300	17.34	17.73	17.25	17.65	00:00:00
2013-10-14	5,686,100	17.67	17.93	17.47	17.85	00:00:00
2013-10-15	6,571,200	17.82	18.04	17.72	17.86	00:00:00
2013-10-16	8,082,300	17.96	18.08	17.63	17.80	00:00:00
2013-10-17	10,409,800	17.68	17.75	16.95	17.10	00:00:00
2013-10-18	7,634,000	17.20	17.28	16.67	16.73	00:00:00
2013-10-21	5,133,800	16.75	16.98	16.65	16.96	00:00:00
2013-10-22	5,198,500	16.97	17.52	16.90	17.51	00:00:00
2013-10-29	3,856,400	16.78	16.84	16.56	16.63	00:00:00
2013-10-30	9,392,500	16.77	17.00	16.72	16.88	00:00:00
2013-11-05	6,288,100	18.15	18.29	17.89	18.09	00:00:00
2013-11-06	5,016,100	18.10	18.35	17.83	18.25	00:00:00
2013-11-07	5,650,300	18.17	18.67	17.90	18.15	00:00:00
2013-11-08	10,267,800	18.03	18.42	17.60	18.30	00:00:00
2013-11-11	3,825,500	18.29	18.50	18.15	18.25	00:00:00
2013-11-12	7,585,300	18.19	18.39	17.79	18.07	00:00:00
2013-11-13	4,555,200	17.85	18.11	17.72	17.96	00:00:00
2013-11-14	5,466,300	18.07	18.69	18.04	18.38	00:00:00
2013-11-18	6,915,500	18.43	18.84	18.41	18.80	00:00:00
2013-12-03	5,359,900	17.81	18.15	17.72	17.86	00:00:00
2013-12-16	5,457,900	17.89	17.98	17.73	17.88	00:00:00
2013-12-17	4,528,600	17.99	18.36	17.89	18.17	00:00:00
2013-12-18	8,896,700	18.30	18.86	18.25	18.75	00:00:00
2013-12-19	6,383,600	18.76	19.25	18.76	19.07	00:00:00
2013-12-20	4,307,600	19.15	19.32	18.77	18.92	00:00:00
2013-12-23	3,335,000	18.92	19.17	18.66	18.84	00:00:00
2014-01-15	6,889,100	17.36	17.68	17.25	17.45	00:00:00
2014-01-16	6,174,000	17.57	17.82	17.33	17.44	00:00:00
2014-01-22	6,556,000	16.87	17.21	16.63	17.04	00:00:00
2014-01-23	5,131,100	16.89	17.32	16.89	16.95	00:00:00
2014-01-24	6,095,600	16.90	17.37	16.68	16.95	00:00:00
2014-01-27	5,881,400	16.85	17.18	16.70	16.71	00:00:00
2014-01-28	5,844,000	16.98	16.98	16.60	16.69	00:00:00
2014-02-10	4,712,400	16.98	17.10	16.37	16.41	00:00:00
2014-02-12	5,614,900	16.55	16.56	15.98	16.20	00:00:00
2014-02-13	5,785,200	16.10	16.35	15.88	16.20	00:00:00
2014-02-14	3,897,700	16.35	16.52	16.13	16.33	00:00:00
2014-02-17	3,700,600	16.28	16.47	15.77	15.90	00:00:00
2014-02-18	11,102,200	15.81	15.98	14.94	14.94	00:00:00
2014-02-25	5,939,800	15.15	15.38	14.94	15.04	00:00:00
2014-02-26	5,608,000	15.20	15.24	14.65	14.88	00:00:00
2014-02-27	7,314,900	14.90	15.07	14.69	14.81	00:00:00
2014-02-28	8,155,400	14.88	14.92	14.44	14.44	00:00:00
2014-03-12	6,904,300	13.63	14.08	13.62	13.96	00:00:00
2014-03-19	8,838,900	14.18	14.45	14.02	14.23	00:00:00
2014-03-20	6,881,600	14.25	14.42	13.92	14.15	00:00:00
2014-03-25	4,517,100	14.56	14.65	14.36	14.42	00:00:00
2014-03-26	4,586,500	14.58	14.64	14.13	14.20	00:00:00
2014-03-27	10,464,600	14.30	14.73	14.27	14.58	00:00:00
2014-03-28	6,403,400	14.69	14.69	14.33	14.46	00:00:00
2014-03-31	5,399,200	14.58	14.62	14.33	14.52	00:00:00
2014-04-01	8,344,000	14.64	14.69	14.01	14.09	00:00:00
2014-04-02	7,920,400	14.10	14.49	13.93	14.38	00:00:00
2014-04-03	4,240,000	14.36	14.55	14.21	14.32	00:00:00
2014-04-04	8,053,700	14.41	14.50	13.88	13.95	00:00:00
2014-04-07	5,914,000	14.08	14.13	13.73	13.81	00:00:00
2014-04-08	13,979,300	14.01	14.17	13.79	13.95	00:00:00
2014-04-09	7,305,600	13.82	13.92	13.52	13.59	00:00:00
2014-04-10	4,863,800	13.59	13.71	13.35	13.59	00:00:00
2014-04-11	6,998,800	13.55	13.55	13.33	13.48	00:00:00
2014-04-14	5,092,100	13.61	13.67	13.32	13.47	00:00:00
2014-04-15	5,701,400	13.45	13.48	12.92	13.22	00:00:00
2014-04-16	6,666,400	13.27	13.43	13.10	13.29	00:00:00
2014-04-17	6,680,800	13.29	14.09	13.26	13.83	00:00:00
2014-04-30	3,692,200	13.29	13.51	13.23	13.38	00:00:00
2014-05-12	5,777,200	14.56	14.70	14.50	14.64	00:00:00
2014-05-15	4,524,900	14.21	14.41	14.01	14.38	00:00:00
2014-05-16	3,447,500	14.41	14.50	14.20	14.30	00:00:00
2014-05-19	3,536,300	14.29	14.29	13.91	13.99	00:00:00
2014-05-20	10,783,900	13.99	14.12	13.59	13.76	00:00:00
2014-05-21	7,867,800	13.76	13.89	13.50	13.59	00:00:00
2014-05-22	3,770,000	13.74	13.75	13.40	13.70	00:00:00
2014-05-23	4,184,000	13.69	13.78	13.43	13.50	00:00:00
2014-05-26	2,769,100	13.60	13.77	13.46	13.68	00:00:00
2014-05-27	6,581,200	13.75	14.00	13.60	13.86	00:00:00
2014-05-28	6,540,500	13.79	13.92	13.67	13.85	00:00:00
2014-05-29	4,663,800	13.95	13.96	13.61	13.72	00:00:00
2014-05-30	7,668,600	13.69	13.69	13.28	13.28	00:00:00
2014-06-02	5,147,900	13.41	13.52	13.25	13.50	00:00:00
2014-06-03	7,079,500	13.41	13.90	13.38	13.88	00:00:00
2014-06-04	3,216,700	13.88	13.90	13.70	13.73	00:00:00
2014-06-05	4,632,800	13.80	13.87	13.50	13.59	00:00:00
2014-06-06	5,080,800	13.89	13.89	13.69	13.71	00:00:00
2014-06-09	3,307,800	13.71	13.96	13.66	13.89	00:00:00
2014-06-10	4,632,400	13.90	13.96	13.71	13.88	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 > >>