|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 215,400 | 15,950.00 | 16,080.00 | 15,600.00 | 16,080.00 | 00:00:00 | | 2000-12-05 | 176,800 | 16,500.00 | 17,300.00 | 16,500.00 | 17,300.00 | 00:00:00 | | 2000-12-06 | 196,200 | 17,470.00 | 17,850.00 | 17,000.00 | 17,810.00 | 00:00:00 | | 2000-12-07 | 212,900 | 17,900.00 | 18,400.00 | 17,510.00 | 18,300.00 | 00:00:00 | | 2000-12-08 | 171,200 | 18,200.00 | 19,070.00 | 18,200.00 | 18,700.00 | 00:00:00 | | 2000-12-11 | 84,500 | 19,000.00 | 19,000.00 | 17,800.00 | 17,900.00 | 00:00:00 | | 2000-12-12 | 0 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 00:00:00 | | 2000-12-13 | 353,200 | 17,800.00 | 18,000.00 | 16,700.00 | 17,700.00 | 00:00:00 | | 2000-12-14 | 140,200 | 17,700.00 | 17,700.00 | 16,900.00 | 17,100.00 | 00:00:00 | | 2000-12-15 | 68,000 | 17,000.00 | 17,050.00 | 16,580.00 | 16,580.00 | 00:00:00 | | 2000-12-18 | 197,500 | 16,800.00 | 17,410.00 | 16,750.00 | 17,150.00 | 00:00:00 | | 2000-12-19 | 276,900 | 17,250.00 | 18,100.00 | 17,250.00 | 17,550.00 | 00:00:00 | | 2000-12-20 | 127,100 | 17,550.00 | 17,850.00 | 17,000.00 | 17,400.00 | 00:00:00 | | 2000-12-21 | 167,200 | 17,400.00 | 17,600.00 | 17,000.00 | 17,300.00 | 00:00:00 | | 2000-12-22 | 33,500 | 17,010.00 | 17,600.00 | 17,000.00 | 17,200.00 | 00:00:00 | | 2000-12-25 | 0 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 00:00:00 | | 2000-12-26 | 153,100 | 17,900.00 | 17,900.00 | 16,520.00 | 17,200.00 | 00:00:00 | | 2000-12-27 | 179,700 | 17,400.00 | 17,900.00 | 17,400.00 | 17,620.00 | 00:00:00 | | 2000-12-28 | 210,200 | 17,450.00 | 18,280.00 | 17,450.00 | 17,820.00 | 00:00:00 | | 2000-12-29 | 0 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | 00:00:00 | | 2001-01-01 | 0 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | 00:00:00 | | 2001-01-02 | 143,700 | 17,550.00 | 17,600.00 | 16,500.00 | 16,730.00 | 00:00:00 | | 2001-01-03 | 221,400 | 16,850.00 | 18,500.00 | 16,500.00 | 18,200.00 | 00:00:00 | | 2001-01-04 | 312,000 | 18,500.00 | 19,980.00 | 18,200.00 | 18,900.00 | 00:00:00 | | 2001-01-05 | 138,900 | 19,110.00 | 19,800.00 | 18,910.00 | 18,910.00 | 00:00:00 | | 2001-01-08 | 111,600 | 18,950.00 | 19,650.00 | 18,890.00 | 19,650.00 | 00:00:00 | | 2001-01-09 | 269,800 | 19,680.00 | 19,800.00 | 19,460.00 | 19,800.00 | 00:00:00 | | 2001-01-10 | 118,800 | 19,500.00 | 19,930.00 | 19,400.00 | 19,740.00 | 00:00:00 | | 2001-01-11 | 427,600 | 19,200.00 | 19,720.00 | 19,050.00 | 19,050.00 | 00:00:00 | | 2001-01-12 | 90,500 | 19,990.00 | 20,000.00 | 18,900.00 | 19,150.00 | 00:00:00 | | 2001-01-15 | 21,900 | 19,060.00 | 19,590.00 | 19,060.00 | 19,400.00 | 00:00:00 | | 2001-01-16 | 126,200 | 19,500.00 | 19,510.00 | 19,100.00 | 19,300.00 | 00:00:00 | | 2001-01-17 | 248,600 | 19,330.00 | 19,550.00 | 19,000.00 | 19,290.00 | 00:00:00 | | 2001-01-18 | 208,300 | 19,400.00 | 20,100.00 | 19,100.00 | 19,900.00 | 00:00:00 | | 2001-01-19 | 295,600 | 20,000.00 | 21,030.00 | 20,000.00 | 20,710.00 | 00:00:00 | | 2001-01-22 | 541,100 | 20,900.00 | 21,400.00 | 20,510.00 | 21,070.00 | 00:00:00 | | 2001-01-23 | 490,600 | 21,160.00 | 21,900.00 | 21,160.00 | 21,800.00 | 00:00:00 | | 2001-01-24 | 326,200 | 21,990.00 | 22,600.00 | 21,750.00 | 22,600.00 | 00:00:00 | | 2001-01-25 | 0 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 00:00:00 | | 2001-01-26 | 389,800 | 22,850.00 | 23,400.00 | 22,210.00 | 23,380.00 | 00:00:00 | | 2001-01-29 | 283,100 | 23,400.00 | 23,450.00 | 22,700.00 | 22,900.00 | 00:00:00 | | 2001-01-30 | 270,000 | 22,800.00 | 22,800.00 | 21,880.00 | 22,000.00 | 00:00:00 | | 2001-01-31 | 183,300 | 22,000.00 | 22,000.00 | 20,300.00 | 21,400.00 | 00:00:00 | | 2001-02-01 | 173,900 | 20,150.00 | 21,800.00 | 19,900.00 | 20,360.00 | 00:00:00 | | 2001-02-02 | 124,600 | 20,400.00 | 20,600.00 | 19,900.00 | 19,940.00 | 00:00:00 | | 2001-02-05 | 147,900 | 20,000.00 | 20,010.00 | 19,310.00 | 19,500.00 | 00:00:00 | | 2001-02-06 | 256,000 | 20,000.00 | 20,200.00 | 19,650.00 | 20,200.00 | 00:00:00 | | 2001-02-07 | 163,400 | 20,200.00 | 20,200.00 | 19,600.00 | 19,830.00 | 00:00:00 | | 2001-02-08 | 200,900 | 20,200.00 | 20,700.00 | 20,200.00 | 20,400.00 | 00:00:00 | | 2001-02-09 | 273,700 | 20,400.00 | 20,470.00 | 20,290.00 | 20,300.00 | 00:00:00 | | 2001-02-12 | 27,400 | 20,300.00 | 20,500.00 | 19,950.00 | 20,010.00 | 00:00:00 | | 2001-02-13 | 142,100 | 20,200.00 | 20,500.00 | 20,000.00 | 20,100.00 | 00:00:00 | | 2001-02-14 | 153,800 | 20,000.00 | 21,000.00 | 20,000.00 | 20,500.00 | 00:00:00 | | 2001-02-15 | 144,900 | 20,500.00 | 20,990.00 | 20,390.00 | 20,900.00 | 00:00:00 | | 2001-02-16 | 102,700 | 21,090.00 | 21,090.00 | 19,500.00 | 19,730.00 | 00:00:00 | | 2001-02-19 | 14,600 | 19,850.00 | 19,850.00 | 19,100.00 | 19,390.00 | 00:00:00 | | 2001-02-20 | 187,200 | 19,740.00 | 19,740.00 | 18,500.00 | 18,700.00 | 00:00:00 | | 2001-02-21 | 100,300 | 18,000.00 | 18,200.00 | 17,500.00 | 17,950.00 | 00:00:00 | | 2001-02-22 | 63,000 | 18,200.00 | 18,990.00 | 17,700.00 | 18,800.00 | 00:00:00 | | 2001-02-23 | 189,400 | 18,800.00 | 19,500.00 | 18,800.00 | 19,300.00 | 00:00:00 | | 2001-02-26 | 0 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 00:00:00 | | 2001-02-27 | 0 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 00:00:00 | | 2001-02-28 | 143,600 | 19,200.00 | 19,400.00 | 18,800.00 | 19,000.00 | 00:00:00 | | 2001-03-01 | 103,000 | 19,000.00 | 19,580.00 | 19,000.00 | 19,570.00 | 00:00:00 | | 2001-03-02 | 85,900 | 19,730.00 | 19,730.00 | 19,200.00 | 19,320.00 | 00:00:00 | | 2001-03-05 | 263,400 | 19,510.00 | 19,600.00 | 19,250.00 | 19,300.00 | 00:00:00 | | 2001-03-06 | 138,700 | 19,400.00 | 19,650.00 | 19,400.00 | 19,400.00 | 00:00:00 | | 2001-03-07 | 198,000 | 19,700.00 | 20,300.00 | 19,250.00 | 19,800.00 | 00:00:00 | | 2001-03-08 | 175,900 | 19,650.00 | 20,100.00 | 19,200.00 | 19,650.00 | 00:00:00 | | 2001-03-09 | 259,200 | 19,020.00 | 19,800.00 | 19,020.00 | 19,700.00 | 00:00:00 | | 2001-03-12 | 118,800 | 19,200.00 | 19,600.00 | 19,100.00 | 19,200.00 | 00:00:00 | | 2001-03-13 | 102,400 | 19,100.00 | 19,500.00 | 18,900.00 | 19,100.00 | 00:00:00 | | 2001-03-14 | 102,400 | 19,100.00 | 19,500.00 | 18,900.00 | 19,100.00 | 00:00:00 | | 2001-03-15 | 54,400 | 19,500.00 | 19,500.00 | 18,410.00 | 18,900.00 | 00:00:00 | | 2001-03-16 | 95,400 | 18,900.00 | 18,900.00 | 18,400.00 | 18,700.00 | 00:00:00 | | 2001-03-19 | 57,300 | 19,000.00 | 19,240.00 | 18,400.00 | 18,400.00 | 00:00:00 | | 2001-03-20 | 86,800 | 19,000.00 | 19,740.00 | 18,210.00 | 19,500.00 | 00:00:00 | | 2001-03-21 | 168,900 | 19,200.00 | 19,650.00 | 18,750.00 | 18,850.00 | 00:00:00 | | 2001-03-22 | 150,000 | 17,650.00 | 18,800.00 | 16,990.00 | 17,650.00 | 00:00:00 | | 2001-03-23 | 96,600 | 19,400.00 | 19,400.00 | 17,850.00 | 19,400.00 | 00:00:00 | | 2001-03-26 | 170,900 | 19,610.00 | 20,100.00 | 19,400.00 | 19,610.00 | 00:00:00 | | 2001-03-27 | 107,500 | 19,910.00 | 19,910.00 | 19,500.00 | 19,910.00 | 00:00:00 | | 2001-03-28 | 119,700 | 20,000.00 | 20,000.00 | 19,500.00 | 19,800.00 | 00:00:00 | | 2001-03-29 | 227,500 | 19,590.00 | 19,700.00 | 19,000.00 | 19,300.00 | 00:00:00 | | 2001-03-30 | 98,200 | 19,000.00 | 19,200.00 | 18,560.00 | 19,000.00 | 00:00:00 | | 2001-04-02 | 169,100 | 18,000.00 | 18,800.00 | 18,000.00 | 18,000.00 | 00:00:00 | | 2001-04-03 | 42,000 | 17,750.00 | 18,500.00 | 17,710.00 | 17,750.00 | 00:00:00 | | 2001-04-04 | 136,300 | 18,000.00 | 18,250.00 | 17,510.00 | 18,000.00 | 00:00:00 | | 2001-04-05 | 91,800 | 18,500.00 | 19,050.00 | 18,050.00 | 18,500.00 | 00:00:00 | | 2001-04-06 | 68,000 | 19,200.00 | 19,400.00 | 18,500.00 | 19,200.00 | 00:00:00 | | 2001-04-09 | 102,100 | 19,200.00 | 19,600.00 | 19,000.00 | 19,500.00 | 00:00:00 | | 2001-04-10 | 88,100 | 19,600.00 | 19,600.00 | 19,300.00 | 19,600.00 | 00:00:00 | | 2001-04-11 | 323,800 | 19,300.00 | 19,900.00 | 19,300.00 | 19,300.00 | 00:00:00 | | 2001-04-12 | 62,200 | 18,790.00 | 18,820.00 | 18,600.00 | 18,790.00 | 00:00:00 | | 2001-04-13 | 0 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 00:00:00 | | 2001-04-16 | 146,300 | 18,750.00 | 18,800.00 | 18,100.00 | 18,750.00 | 00:00:00 | | 2001-04-17 | 61,700 | 18,110.00 | 18,500.00 | 18,110.00 | 18,400.00 | 00:00:00 | | 2001-04-18 | 221,000 | 19,160.00 | 19,700.00 | 18,300.00 | 19,160.00 | 00:00:00 | | 2001-04-19 | 80,300 | 19,150.00 | 19,750.00 | 18,500.00 | 19,150.00 | 00:00:00 | | 2001-04-20 | 61,300 | 18,400.00 | 19,000.00 | 18,300.00 | 18,400.00 | 00:00:00 | | 2001-04-23 | 51,400 | 17,800.00 | 18,210.00 | 17,210.00 | 18,100.00 | 00:00:00 | | 2001-04-24 | 258,700 | 18,010.00 | 18,690.00 | 18,000.00 | 18,340.00 | 00:00:00 | | 2001-04-25 | 39,200 | 18,300.00 | 18,700.00 | 18,300.00 | 18,500.00 | 00:00:00 | | 2001-04-26 | 68,800 | 19,000.00 | 19,500.00 | 18,400.00 | 19,030.00 | 00:00:00 | | 2001-04-27 | 198,300 | 19,190.00 | 20,000.00 | 19,190.00 | 19,940.00 | 00:00:00 | | 2001-04-30 | 76,300 | 19,800.00 | 20,500.00 | 19,800.00 | 20,190.00 | 00:00:00 | | 2001-05-01 | 0 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | 00:00:00 | | 2001-05-02 | 0 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | 00:00:00 | | 2001-05-03 | 176,200 | 19,800.00 | 20,100.00 | 19,800.00 | 19,900.00 | 00:00:00 | | 2001-05-04 | 57,400 | 19,900.00 | 20,480.00 | 19,600.00 | 20,000.00 | 00:00:00 | | 2001-05-07 | 53,200 | 20,000.00 | 20,200.00 | 19,700.00 | 19,700.00 | 00:00:00 | | 2001-05-08 | 100,800 | 19,800.00 | 20,200.00 | 19,500.00 | 19,710.00 | 00:00:00 | | 2001-05-09 | 0 | 19,710.00 | 19,710.00 | 19,710.00 | 19,710.00 | 00:00:00 | | 2001-05-10 | 124,600 | 19,410.00 | 19,510.00 | 18,800.00 | 18,900.00 | 00:00:00 | | 2001-05-11 | 243,800 | 18,800.00 | 18,800.00 | 17,200.00 | 17,530.00 | 00:00:00 | | 2001-05-14 | 38,500 | 17,530.00 | 17,530.00 | 16,700.00 | 17,000.00 | 00:00:00 | | 2001-05-15 | 246,200 | 16,240.00 | 16,240.00 | 15,700.00 | 15,700.00 | 00:00:00 | | 2001-05-16 | 141,000 | 16,010.00 | 17,450.00 | 16,000.00 | 17,450.00 | 00:00:00 | | 2001-05-17 | 295,800 | 17,500.00 | 17,500.00 | 17,000.00 | 17,290.00 | 00:00:00 | | 2001-05-18 | 351,300 | 17,500.00 | 17,600.00 | 16,550.00 | 16,760.00 | 00:00:00 | | 2001-05-21 | 142,400 | 16,750.00 | 17,100.00 | 15,750.00 | 16,210.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
