|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-10 | 4,632,400 | 13.90 | 13.96 | 13.71 | 13.88 | 00:00:00 | | 2014-06-11 | 3,704,500 | 13.98 | 13.99 | 13.75 | 13.80 | 00:00:00 | | 2014-06-13 | 3,034,900 | 13.77 | 13.80 | 13.50 | 13.56 | 00:00:00 | | 2014-06-16 | 5,728,700 | 13.58 | 13.61 | 13.42 | 13.48 | 00:00:00 | | 2014-06-17 | 2,001,200 | 13.50 | 13.71 | 13.42 | 13.63 | 00:00:00 | | 2014-06-18 | 4,915,600 | 13.64 | 13.95 | 13.60 | 13.90 | 00:00:00 | | 2014-06-20 | 4,372,000 | 13.81 | 13.87 | 13.75 | 13.76 | 00:00:00 | | 2014-06-23 | 2,607,200 | 13.76 | 13.93 | 13.72 | 13.80 | 00:00:00 | | 2014-06-24 | 5,014,100 | 13.85 | 14.15 | 13.75 | 13.95 | 00:00:00 | | 2014-06-25 | 3,972,600 | 13.87 | 13.90 | 13.63 | 13.65 | 00:00:00 | | 2014-06-26 | 5,577,400 | 13.67 | 13.76 | 13.39 | 13.39 | 00:00:00 | | 2014-06-27 | 8,217,300 | 13.39 | 13.39 | 12.99 | 13.01 | 00:00:00 | | 2014-06-30 | 4,970,000 | 13.06 | 13.06 | 12.80 | 12.94 | 00:00:00 | | 2014-07-01 | 6,287,300 | 13.05 | 13.20 | 12.90 | 12.93 | 00:00:00 | | 2014-07-02 | 6,641,300 | 13.00 | 13.28 | 12.87 | 13.28 | 00:00:00 | | 2014-07-03 | 12,591,000 | 13.26 | 13.72 | 13.21 | 13.68 | 00:00:00 | | 2014-07-07 | 5,994,700 | 13.65 | 14.05 | 13.54 | 13.90 | 00:00:00 | | 2014-07-08 | 2,707,500 | 13.96 | 13.97 | 13.80 | 13.83 | 00:00:00 | | 2014-07-10 | 6,357,700 | 14.00 | 14.00 | 13.67 | 13.71 | 00:00:00 | | 2014-07-16 | 5,736,800 | 14.28 | 14.40 | 13.92 | 14.07 | 00:00:00 | | 2014-07-17 | 11,630,800 | 14.00 | 14.06 | 13.60 | 13.63 | 00:00:00 | | 2014-07-21 | 7,113,600 | 13.42 | 13.42 | 13.12 | 13.28 | 00:00:00 | | 2014-07-22 | 5,683,700 | 13.36 | 13.42 | 13.17 | 13.17 | 00:00:00 | | 2014-07-23 | 3,291,200 | 13.16 | 13.29 | 13.11 | 13.24 | 00:00:00 | | 2014-07-25 | 3,806,100 | 13.76 | 13.87 | 13.62 | 13.69 | 00:00:00 | | 2014-07-28 | 4,052,700 | 13.75 | 13.94 | 13.66 | 13.71 | 00:00:00 | | 2014-07-31 | 5,783,000 | 13.29 | 13.44 | 13.18 | 13.35 | 00:00:00 | | 2014-08-11 | 7,910,900 | 13.45 | 13.50 | 13.17 | 13.16 | 00:00:00 | | 2014-08-12 | 4,752,300 | 13.07 | 13.18 | 12.98 | 13.00 | 00:00:00 | | 2014-08-15 | 6,071,900 | 12.66 | 12.70 | 12.42 | 12.51 | 00:00:00 | | 2014-08-21 | 3,604,800 | 12.74 | 12.89 | 12.72 | 12.88 | 00:00:00 | | 2014-08-26 | 7,452,100 | 13.20 | 13.48 | 13.10 | 13.41 | 00:00:00 | | 2014-08-27 | 6,034,300 | 13.49 | 13.60 | 13.37 | 13.50 | 00:00:00 | | 2014-09-08 | 4,171,000 | 13.53 | 13.53 | 13.00 | 13.04 | 00:00:00 | | 2014-09-11 | 6,592,400 | 12.46 | 12.51 | 12.20 | 12.26 | 00:00:00 | | 2014-09-12 | 6,555,800 | 12.25 | 12.48 | 12.15 | 12.36 | 00:00:00 | | 2014-09-22 | 4,311,300 | 12.59 | 12.59 | 12.19 | 12.27 | 00:00:00 | | 2014-09-29 | 4,679,600 | 11.91 | 12.14 | 11.76 | 11.91 | 00:00:00 | | 2014-10-06 | 8,240,400 | 12.21 | 12.57 | 11.94 | 11.99 | 00:00:00 | | 2014-10-07 | 5,175,200 | 12.06 | 12.15 | 11.77 | 11.81 | 00:00:00 | | 2014-10-08 | 8,303,500 | 11.89 | 11.94 | 11.58 | 11.84 | 00:00:00 | | 2014-10-09 | 10,951,300 | 11.97 | 12.00 | 11.47 | 11.50 | 00:00:00 | | 2014-10-10 | 10,071,900 | 10.92 | 10.92 | 10.92 | 10.92 | 00:00:00 | | 2014-10-14 | 5,510,800 | 11.29 | 11.62 | 11.23 | 11.47 | 00:00:00 | | 2014-10-15 | 5,257,600 | 11.20 | 11.47 | 11.15 | 11.34 | 00:00:00 | | 2014-10-16 | 4,837,100 | 11.11 | 11.24 | 10.90 | 11.12 | 00:00:00 | | 2014-10-20 | 2,777,900 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2014-10-22 | 4,098,200 | 10.93 | 11.07 | 10.85 | 10.93 | 00:00:00 | | 2014-10-27 | 11,916,000 | 11.22 | 11.22 | 11.22 | 11.22 | 00:00:00 | | 2014-10-30 | 8,314,300 | 10.85 | 10.94 | 10.60 | 10.65 | 00:00:00 | | 2014-10-31 | 8,467,100 | 10.83 | 11.16 | 10.68 | 11.09 | 00:00:00 | | 2014-11-03 | 3,963,800 | 11.08 | 11.23 | 10.89 | 11.10 | 00:00:00 | | 2014-11-04 | 6,442,300 | 11.10 | 11.53 | 10.96 | 11.45 | 00:00:00 | | 2014-11-05 | 5,400,900 | 11.28 | 11.70 | 11.28 | 11.38 | 00:00:00 | | 2014-11-12 | 3,821,900 | 11.11 | 11.40 | 11.04 | 11.11 | 00:00:00 | | 2014-11-13 | 4,863,600 | 11.10 | 11.28 | 10.80 | 10.80 | 00:00:00 | | 2014-11-14 | 6,311,100 | 10.80 | 11.06 | 10.64 | 10.99 | 00:00:00 | | 2014-11-17 | 4,284,900 | 11.04 | 11.05 | 10.62 | 10.59 | 00:00:00 | | 2014-11-18 | 5,982,700 | 10.67 | 10.68 | 10.33 | 10.37 | 00:00:00 | | 2014-11-19 | 6,208,200 | 10.42 | 10.61 | 10.36 | 10.40 | 00:00:00 | | 2014-11-21 | 11,350,500 | 10.35 | 10.87 | 10.35 | 10.82 | 00:00:00 | | 2014-11-24 | 6,009,300 | 10.98 | 11.20 | 10.75 | 10.99 | 00:00:00 | | 2014-11-25 | 4,443,600 | 11.03 | 11.14 | 10.85 | 11.00 | 00:00:00 | | 2014-11-26 | 5,069,800 | 11.11 | 11.13 | 10.50 | 10.50 | 00:00:00 | | 2014-11-27 | 2,515,100 | 10.59 | 10.74 | 10.41 | 10.60 | 00:00:00 | | 2014-11-28 | 6,115,200 | 10.59 | 10.99 | 10.55 | 10.90 | 00:00:00 | | 2014-12-02 | 45,323,100 | 10.25 | 10.37 | 10.13 | 10.14 | 00:00:00 | | 2014-12-03 | 4,257,100 | 10.25 | 10.32 | 10.12 | 10.28 | 00:00:00 | | 2014-12-12 | 13,028,500 | 8.98 | 9.06 | 8.29 | 8.29 | 00:00:00 | | 2014-12-18 | 8,540,300 | 9.16 | 9.47 | 9.11 | 9.17 | 00:00:00 | | 2014-12-19 | 7,140,600 | 9.24 | 9.68 | 9.02 | 9.68 | 00:00:00 | | 2014-12-23 | 3,950,500 | 9.36 | 9.78 | 9.32 | 9.76 | 00:00:00 | | 2015-01-02 | 4,990,600 | 9.54 | 9.54 | 9.01 | 9.11 | 00:00:00 | | 2015-01-05 | 6,504,500 | 9.04 | 9.07 | 8.60 | 8.72 | 00:00:00 | | 2015-01-09 | 6,728,100 | 10.14 | 10.14 | 9.66 | 9.66 | 00:00:00 | | 2015-01-13 | 6,822,700 | 9.47 | 9.77 | 9.10 | 9.10 | 00:00:00 | | 2015-01-14 | 11,046,000 | 8.90 | 8.93 | 8.61 | 8.70 | 00:00:00 | | 2015-01-15 | 9,005,100 | 8.70 | 9.14 | 8.70 | 8.92 | 00:00:00 | | 2015-01-16 | 6,158,300 | 9.00 | 9.61 | 8.90 | 9.38 | 00:00:00 | | 2015-01-19 | 6,329,800 | 9.39 | 9.58 | 8.78 | 8.96 | 00:00:00 | | 2015-01-20 | 9,969,500 | 9.10 | 9.35 | 8.97 | 9.16 | 00:00:00 | | 2015-01-21 | 11,434,600 | 9.35 | 9.39 | 8.82 | 9.09 | 00:00:00 | | 2015-01-26 | 5,075,400 | 8.80 | 9.04 | 8.70 | 8.92 | 00:00:00 | | 2015-02-03 | 8,569,600 | 9.73 | 9.93 | 9.56 | 9.70 | 00:00:00 | | 2015-02-04 | 4,985,700 | 9.64 | 9.88 | 9.47 | 9.59 | 00:00:00 | | 2015-02-06 | 4,519,100 | 9.55 | 9.79 | 9.27 | 9.77 | 00:00:00 | | 2015-02-09 | 10,829,500 | 9.70 | 10.53 | 9.70 | 10.23 | 00:00:00 | | 2015-02-10 | 8,210,300 | 10.15 | 10.42 | 9.74 | 9.74 | 00:00:00 | | 2015-02-11 | 6,880,800 | 9.75 | 10.13 | 9.71 | 10.06 | 00:00:00 | | 2015-02-12 | 5,845,400 | 10.10 | 10.29 | 9.72 | 9.76 | 00:00:00 | | 2015-02-13 | 8,616,400 | 9.86 | 10.29 | 9.85 | 10.11 | 00:00:00 | | 2015-02-19 | 5,276,100 | 10.38 | 10.38 | 9.91 | 10.17 | 00:00:00 | | 2015-02-20 | 4,828,400 | 10.15 | 10.34 | 10.02 | 10.21 | 00:00:00 | | 2015-02-25 | 3,296,000 | 10.00 | 10.25 | 9.97 | 10.19 | 00:00:00 | | 2015-02-26 | 4,830,400 | 10.00 | 10.25 | 9.88 | 10.20 | 00:00:00 | | 2015-02-27 | 6,327,100 | 10.19 | 10.44 | 10.10 | 10.17 | 00:00:00 | | 2015-03-02 | 6,087,200 | 10.09 | 10.20 | 9.84 | 9.85 | 00:00:00 | | 2015-03-03 | 3,574,400 | 9.80 | 10.07 | 9.80 | 9.98 | 00:00:00 | | 2015-03-04 | 13,324,800 | 9.99 | 10.62 | 9.99 | 10.43 | 00:00:00 | | 2015-03-05 | 7,485,200 | 10.56 | 10.74 | 10.50 | 10.62 | 00:00:00 | | 2015-03-06 | 6,516,000 | 10.58 | 10.62 | 10.29 | 10.59 | 00:00:00 | | 2015-03-10 | 14,641,600 | 10.95 | 11.32 | 10.80 | 11.01 | 00:00:00 | | 2015-03-11 | 7,073,700 | 11.02 | 11.09 | 10.65 | 10.89 | 00:00:00 | | 2015-03-16 | 9,349,900 | 11.08 | 11.08 | 10.55 | 10.73 | 00:00:00 | | 2015-03-17 | 7,328,100 | 10.81 | 11.14 | 10.72 | 11.12 | 00:00:00 | | 2015-03-18 | 8,311,000 | 11.07 | 11.40 | 10.87 | 11.21 | 00:00:00 | | 2015-03-19 | 6,235,900 | 11.31 | 11.44 | 11.08 | 11.12 | 00:00:00 | | 2015-03-20 | 9,240,700 | 11.35 | 11.40 | 10.96 | 11.16 | 00:00:00 | | 2015-03-23 | 4,112,000 | 11.19 | 11.20 | 10.97 | 11.06 | 00:00:00 | | 2015-06-03 | 5,575,300 | 9.06 | 9.13 | 8.85 | 8.89 | 00:00:00 | | 2015-06-04 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2015-06-05 | 4,667,600 | 8.79 | 8.89 | 8.64 | 8.68 | 00:00:00 | | 2015-06-08 | 4,789,900 | 8.72 | 8.72 | 8.51 | 8.58 | 00:00:00 | | 2015-06-09 | 8,006,400 | 8.60 | 8.82 | 8.54 | 8.62 | 00:00:00 | | 2015-06-12 | 4,259,800 | 8.66 | 8.69 | 8.53 | 8.60 | 00:00:00 | | 2015-06-15 | 3,835,100 | 8.53 | 8.53 | 8.40 | 8.44 | 00:00:00 | | 2015-06-16 | 7,473,000 | 8.48 | 8.50 | 8.18 | 8.18 | 00:00:00 | | 2015-06-17 | 8,665,300 | 8.19 | 8.20 | 7.96 | 7.96 | 00:00:00 | | 2015-06-18 | 6,903,200 | 8.00 | 8.15 | 7.91 | 8.07 | 00:00:00 | | 2015-06-19 | 5,970,500 | 8.01 | 8.18 | 7.96 | 8.10 | 00:00:00 | | 2015-06-22 | 6,972,500 | 8.20 | 8.25 | 7.99 | 8.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
