|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-06-22 | 6,972,500 | 8.20 | 8.25 | 7.99 | 8.00 | 00:00:00 | | 2015-06-23 | 6,010,100 | 8.11 | 8.11 | 7.90 | 7.90 | 00:00:00 | | 2015-06-24 | 10,475,400 | 7.95 | 7.95 | 7.54 | 7.56 | 00:00:00 | | 2015-06-25 | 8,273,600 | 7.56 | 7.63 | 7.45 | 7.53 | 00:00:00 | | 2015-06-26 | 5,287,100 | 7.57 | 7.70 | 7.54 | 7.70 | 00:00:00 | | 2015-06-29 | 8,633,600 | 7.55 | 7.78 | 7.51 | 7.75 | 00:00:00 | | 2015-06-30 | 8,506,000 | 7.80 | 7.85 | 7.41 | 7.49 | 00:00:00 | | 2015-07-01 | 8,974,200 | 7.53 | 7.56 | 7.14 | 7.18 | 00:00:00 | | 2015-07-02 | 12,919,300 | 7.20 | 7.20 | 6.86 | 6.90 | 00:00:00 | | 2015-07-03 | 6,725,300 | 6.84 | 6.87 | 6.64 | 6.66 | 00:00:00 | | 2015-07-06 | 8,732,500 | 6.59 | 7.00 | 6.53 | 6.81 | 00:00:00 | | 2015-07-07 | 15,360,700 | 6.84 | 7.06 | 6.69 | 7.02 | 00:00:00 | | 2015-07-08 | 9,522,400 | 6.90 | 7.12 | 6.77 | 6.86 | 00:00:00 | | 2015-07-09 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2015-07-10 | 10,157,500 | 7.05 | 7.07 | 6.71 | 6.74 | 00:00:00 | | 2015-07-13 | 11,524,400 | 6.78 | 7.15 | 6.57 | 7.03 | 00:00:00 | | 2015-07-14 | 22,580,800 | 6.70 | 6.82 | 6.42 | 6.52 | 00:00:00 | | 2015-07-15 | 11,718,300 | 6.51 | 6.72 | 6.42 | 6.59 | 00:00:00 | | 2015-07-16 | 9,502,400 | 6.61 | 6.67 | 6.47 | 6.53 | 00:00:00 | | 2015-07-17 | 10,823,400 | 6.57 | 6.59 | 6.19 | 6.24 | 00:00:00 | | 2015-07-20 | 9,252,700 | 6.27 | 6.36 | 6.07 | 6.11 | 00:00:00 | | 2015-07-21 | 11,897,000 | 6.13 | 6.37 | 6.01 | 6.17 | 00:00:00 | | 2015-07-22 | 9,186,400 | 6.04 | 6.08 | 5.81 | 5.90 | 00:00:00 | | 2015-07-23 | 8,214,900 | 5.88 | 6.10 | 5.86 | 6.03 | 00:00:00 | | 2015-07-24 | 8,147,900 | 6.15 | 6.17 | 5.82 | 5.84 | 00:00:00 | | 2015-07-27 | 7,628,500 | 5.77 | 5.92 | 5.56 | 5.61 | 00:00:00 | | 2015-07-28 | 8,446,300 | 5.69 | 6.00 | 5.65 | 5.94 | 00:00:00 | | 2015-07-29 | 6,632,000 | 5.91 | 5.99 | 5.81 | 5.99 | 00:00:00 | | 2015-07-30 | 6,731,700 | 6.06 | 6.12 | 5.74 | 5.80 | 00:00:00 | | 2015-07-31 | 4,967,000 | 5.79 | 5.96 | 5.71 | 5.90 | 00:00:00 | | 2015-08-03 | 4,334,800 | 5.85 | 6.03 | 5.82 | 5.91 | 00:00:00 | | 2015-08-04 | 5,861,800 | 5.94 | 6.08 | 5.92 | 6.04 | 00:00:00 | | 2015-08-05 | 8,850,200 | 6.12 | 6.44 | 6.08 | 6.25 | 00:00:00 | | 2015-09-15 | 8,837,700 | 6.27 | 6.54 | 6.00 | 6.38 | 00:00:00 | | 2015-09-22 | 8,583,800 | 6.07 | 6.22 | 6.02 | 6.12 | 00:00:00 | | 2015-09-23 | 11,298,300 | 6.10 | 6.17 | 5.86 | 5.90 | 00:00:00 | | 2015-09-24 | 10,924,000 | 5.67 | 6.29 | 5.60 | 6.10 | 00:00:00 | | 2015-09-25 | 6,755,000 | 6.22 | 6.33 | 5.98 | 6.11 | 00:00:00 | | 2015-09-28 | 4,690,000 | 6.01 | 6.12 | 5.87 | 5.88 | 00:00:00 | | 2015-09-29 | 9,820,700 | 5.86 | 6.06 | 5.66 | 5.68 | 00:00:00 | | 2015-09-30 | 23,341,900 | 5.85 | 5.87 | 5.27 | 5.47 | 00:00:00 | | 2015-10-01 | 13,351,600 | 5.54 | 5.63 | 5.30 | 5.45 | 00:00:00 | | 2015-10-02 | 8,703,700 | 5.35 | 5.71 | 5.31 | 5.66 | 00:00:00 | | 2015-10-05 | 7,120,900 | 5.72 | 5.99 | 5.65 | 5.96 | 00:00:00 | | 2015-10-06 | 6,493,600 | 5.95 | 6.15 | 5.88 | 6.01 | 00:00:00 | | 2015-10-07 | 11,718,200 | 6.17 | 6.54 | 6.17 | 6.43 | 00:00:00 | | 2015-10-08 | 8,421,500 | 6.49 | 6.78 | 6.36 | 6.67 | 00:00:00 | | 2015-10-09 | 7,939,800 | 6.73 | 6.88 | 6.71 | 6.71 | 00:00:00 | | 2015-10-12 | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 00:00:00 | | 2015-10-13 | 8,705,900 | 6.52 | 6.57 | 6.23 | 6.30 | 00:00:00 | | 2015-10-14 | 12,441,900 | 6.26 | 6.48 | 6.22 | 6.31 | 00:00:00 | | 2015-10-15 | 6,379,500 | 6.40 | 6.52 | 6.16 | 6.39 | 00:00:00 | | 2015-10-16 | 7,096,300 | 6.42 | 6.49 | 6.20 | 6.20 | 00:00:00 | | 2015-10-19 | 8,233,600 | 6.26 | 6.28 | 6.01 | 6.11 | 00:00:00 | | 2015-10-20 | 6,020,400 | 6.11 | 6.20 | 6.00 | 6.07 | 00:00:00 | | 2015-10-21 | 7,429,000 | 6.06 | 6.36 | 6.06 | 6.23 | 00:00:00 | | 2015-10-22 | 10,431,400 | 6.24 | 6.34 | 6.01 | 6.01 | 00:00:00 | | 2015-10-23 | 10,934,600 | 6.12 | 6.19 | 5.76 | 5.76 | 00:00:00 | | 2015-10-26 | 3,867,200 | 5.83 | 5.88 | 5.66 | 5.71 | 00:00:00 | | 2015-10-27 | 6,210,900 | 5.74 | 5.79 | 5.63 | 5.64 | 00:00:00 | | 2015-10-28 | 8,467,100 | 5.65 | 5.68 | 5.39 | 5.50 | 00:00:00 | | 2015-10-29 | 15,200,500 | 5.55 | 5.91 | 5.43 | 5.43 | 00:00:00 | | 2015-10-30 | 6,244,500 | 5.43 | 5.59 | 5.36 | 5.43 | 00:00:00 | | 2015-11-05 | 5,686,600 | 5.66 | 5.89 | 5.61 | 5.79 | 00:00:00 | | 2015-11-06 | 9,548,600 | 5.79 | 5.81 | 5.55 | 5.66 | 00:00:00 | | 2015-11-09 | 6,713,000 | 5.62 | 5.75 | 5.56 | 5.56 | 00:00:00 | | 2015-11-12 | 15,525,100 | 5.62 | 5.62 | 5.22 | 5.23 | 00:00:00 | | 2015-11-13 | 12,734,600 | 5.18 | 5.38 | 5.11 | 5.23 | 00:00:00 | | 2015-11-16 | 9,758,300 | 5.26 | 5.35 | 5.04 | 5.04 | 00:00:00 | | 2015-11-19 | 19,857,000 | 5.48 | 5.85 | 5.42 | 5.84 | 00:00:00 | | 2015-11-20 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2015-11-23 | 14,842,900 | 5.86 | 6.02 | 5.70 | 5.75 | 00:00:00 | | 2015-11-26 | 6,150,800 | 6.28 | 6.45 | 6.09 | 6.10 | 00:00:00 | | 2015-11-27 | 9,511,200 | 6.05 | 6.19 | 5.95 | 6.03 | 00:00:00 | | 2015-11-30 | 13,763,900 | 6.00 | 6.23 | 5.91 | 6.10 | 00:00:00 | | 2015-12-03 | 8,600,500 | 6.17 | 6.21 | 5.88 | 6.02 | 00:00:00 | | 2015-12-04 | 14,675,000 | 5.99 | 6.00 | 5.42 | 5.44 | 00:00:00 | | 2015-12-08 | 7,838,800 | 5.30 | 5.30 | 4.98 | 4.99 | 00:00:00 | | 2015-12-09 | 9,651,200 | 5.11 | 5.23 | 4.94 | 4.94 | 00:00:00 | | 2015-12-10 | 7,394,500 | 4.94 | 5.06 | 4.86 | 5.00 | 00:00:00 | | 2015-12-11 | 7,356,100 | 4.97 | 5.03 | 4.83 | 4.89 | 00:00:00 | | 2015-12-15 | 5,212,400 | 4.89 | 5.02 | 4.86 | 4.90 | 00:00:00 | | 2015-12-18 | 9,531,200 | 4.75 | 4.93 | 4.74 | 4.93 | 00:00:00 | | 2015-12-21 | 11,115,000 | 4.97 | 5.11 | 4.65 | 4.65 | 00:00:00 | | 2015-12-22 | 7,840,200 | 4.71 | 4.82 | 4.66 | 4.72 | 00:00:00 | | 2015-12-23 | 5,323,400 | 4.88 | 4.91 | 4.80 | 4.83 | 00:00:00 | | 2015-12-29 | 3,968,800 | 4.77 | 4.81 | 4.64 | 4.64 | 00:00:00 | | 2015-12-30 | 5,186,000 | 4.63 | 4.76 | 4.60 | 4.65 | 00:00:00 | | 2016-01-05 | 6,887,400 | 4.55 | 4.61 | 4.33 | 4.33 | 00:00:00 | | 2016-01-06 | 10,245,800 | 4.33 | 4.33 | 3.98 | 3.98 | 00:00:00 | | 2016-01-11 | 9,974,600 | 3.90 | 4.10 | 3.78 | 3.78 | 00:00:00 | | 2016-01-12 | 9,888,800 | 3.82 | 3.87 | 3.58 | 3.67 | 00:00:00 | | 2016-01-13 | 12,483,000 | 3.76 | 3.80 | 3.42 | 3.43 | 00:00:00 | | 2016-01-18 | 3,999,100 | 3.43 | 3.54 | 3.41 | 3.52 | 00:00:00 | | 2016-01-25 | 0 | 3.32 | 3.32 | 3.32 | 3.32 | 00:00:00 | | 2016-02-04 | 17,933,800 | 3.81 | 4.25 | 3.81 | 4.11 | 00:00:00 | | 2016-02-05 | 11,281,600 | 4.26 | 4.38 | 4.15 | 4.18 | 00:00:00 | | 2016-02-08 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2016-02-09 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2016-02-10 | 5,573,700 | 4.05 | 4.27 | 3.97 | 4.21 | 00:00:00 | | 2016-02-12 | 10,220,500 | 3.84 | 3.90 | 3.73 | 3.75 | 00:00:00 | | 2016-02-23 | 15,848,300 | 4.13 | 4.23 | 3.88 | 3.89 | 00:00:00 | | 2016-02-24 | 18,388,000 | 3.80 | 3.85 | 3.70 | 3.77 | 00:00:00 | | 2016-02-25 | 28,821,000 | 3.44 | 3.62 | 3.41 | 3.59 | 00:00:00 | | 2016-02-26 | 12,180,900 | 3.70 | 3.77 | 3.49 | 3.49 | 00:00:00 | | 2016-02-29 | 12,572,900 | 3.53 | 3.63 | 3.49 | 3.53 | 00:00:00 | | 2016-03-02 | 21,786,100 | 3.62 | 3.81 | 3.60 | 3.75 | 00:00:00 | | 2016-03-03 | 34,953,900 | 3.79 | 4.13 | 3.79 | 4.04 | 00:00:00 | | 2016-03-04 | 39,619,300 | 4.34 | 4.95 | 4.20 | 4.69 | 00:00:00 | | 2016-03-07 | 31,403,800 | 4.86 | 5.07 | 4.73 | 4.95 | 00:00:00 | | 2016-03-09 | 24,647,700 | 4.96 | 5.17 | 4.83 | 4.90 | 00:00:00 | | 2016-03-10 | 23,679,500 | 5.11 | 5.42 | 4.97 | 5.37 | 00:00:00 | | 2016-03-15 | 17,819,100 | 4.98 | 4.99 | 4.55 | 4.75 | 00:00:00 | | 2016-03-16 | 18,953,100 | 4.70 | 5.06 | 4.52 | 5.00 | 00:00:00 | | 2016-03-17 | 18,835,000 | 5.40 | 5.57 | 5.24 | 5.49 | 00:00:00 | | 2016-03-23 | 16,129,200 | 6.01 | 6.31 | 5.80 | 5.83 | 00:00:00 | | 2016-03-24 | 15,079,500 | 5.67 | 6.09 | 5.53 | 5.98 | 00:00:00 | | 2016-03-25 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2016-03-29 | 13,974,200 | 6.21 | 6.38 | 6.02 | 6.08 | 00:00:00 | | 2016-03-30 | 27,746,800 | 6.26 | 6.97 | 6.25 | 6.74 | 00:00:00 | | 2016-04-18 | 17,184,800 | 7.97 | 7.97 | 7.40 | 7.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
