|
 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 | | 2016-04-18 | 17,184,800 | 7.97 | 7.97 | 7.40 | 7.40 | 00:00:00 | | 2016-04-19 | 20,856,700 | 7.60 | 8.14 | 7.53 | 8.08 | 00:00:00 | | 2016-04-20 | 15,769,600 | 8.00 | 8.30 | 7.80 | 8.14 | 00:00:00 | | 2016-04-21 | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2016-04-22 | 16,345,200 | 7.90 | 8.25 | 7.70 | 7.76 | 00:00:00 | | 2016-04-25 | 14,069,700 | 7.69 | 7.78 | 7.21 | 7.25 | 00:00:00 | | 2016-04-26 | 17,897,500 | 7.31 | 7.71 | 6.96 | 7.67 | 00:00:00 | | 2016-04-28 | 14,983,500 | 8.12 | 8.29 | 7.75 | 7.76 | 00:00:00 | | 2016-04-29 | 13,354,100 | 7.91 | 8.10 | 7.68 | 7.81 | 00:00:00 | | 2016-05-03 | 16,632,600 | 7.40 | 7.49 | 7.09 | 7.10 | 00:00:00 | | 2016-05-04 | 17,619,900 | 7.00 | 7.53 | 6.86 | 7.35 | 00:00:00 | | 2016-05-09 | 20,259,100 | 7.15 | 7.27 | 6.75 | 6.90 | 00:00:00 | | 2016-05-12 | 19,159,900 | 7.45 | 7.50 | 6.98 | 7.05 | 00:00:00 | | 2016-05-13 | 19,844,100 | 7.04 | 7.16 | 6.60 | 6.60 | 00:00:00 | | 2016-05-16 | 25,882,200 | 6.65 | 6.98 | 6.06 | 6.16 | 00:00:00 | | 2016-05-17 | 25,128,600 | 6.02 | 6.30 | 5.75 | 6.00 | 00:00:00 | | 2016-05-18 | 15,514,100 | 5.88 | 6.22 | 5.85 | 5.91 | 00:00:00 | | 2016-05-19 | 15,765,900 | 5.87 | 5.95 | 5.63 | 5.67 | 00:00:00 | | 2016-05-20 | 13,169,700 | 5.79 | 6.00 | 5.70 | 5.81 | 00:00:00 | | 2016-05-24 | 18,666,400 | 6.03 | 6.06 | 5.63 | 5.69 | 00:00:00 | | 2016-05-25 | 11,221,500 | 5.80 | 6.00 | 5.76 | 5.83 | 00:00:00 | | 2016-05-26 | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 00:00:00 | | 2016-05-27 | 10,388,300 | 5.96 | 5.96 | 5.65 | 5.69 | 00:00:00 | | 2016-06-06 | 24,144,300 | 6.20 | 6.42 | 6.13 | 6.35 | 00:00:00 | | 2016-06-07 | 14,378,400 | 6.35 | 6.58 | 6.25 | 6.31 | 00:00:00 | | 2016-06-08 | 12,056,900 | 6.42 | 6.60 | 6.38 | 6.50 | 00:00:00 | | 2016-06-09 | 8,996,800 | 6.43 | 6.48 | 6.14 | 6.18 | 00:00:00 | | 2016-06-10 | 7,501,500 | 6.00 | 6.05 | 5.84 | 5.86 | 00:00:00 | | 2016-06-16 | 12,674,400 | 5.80 | 6.01 | 5.73 | 5.97 | 00:00:00 | | 2016-06-17 | 12,676,400 | 6.05 | 6.20 | 5.87 | 5.87 | 00:00:00 | | 2016-06-21 | 11,325,900 | 5.85 | 5.92 | 5.70 | 5.77 | 00:00:00 | | 2016-06-22 | 9,592,800 | 5.84 | 5.98 | 5.79 | 5.80 | 00:00:00 | | 2016-06-30 | 11,462,700 | 5.80 | 5.93 | 5.71 | 5.89 | 00:00:00 | | 2016-07-01 | 16,242,100 | 5.93 | 6.30 | 5.90 | 6.19 | 00:00:00 | | 2016-07-04 | 7,356,200 | 6.30 | 6.43 | 6.27 | 6.30 | 00:00:00 | | 2016-07-05 | 8,451,600 | 6.23 | 6.30 | 5.97 | 6.00 | 00:00:00 | | 2016-07-06 | 10,585,400 | 5.95 | 6.15 | 5.83 | 6.14 | 00:00:00 | | 2016-07-07 | 10,082,500 | 6.17 | 6.29 | 5.99 | 6.01 | 00:00:00 | | 2016-07-18 | 15,773,600 | 6.91 | 7.18 | 6.85 | 7.13 | 00:00:00 | | 2016-07-21 | 11,401,800 | 6.86 | 7.04 | 6.86 | 6.92 | 00:00:00 | | 2016-07-22 | 14,974,600 | 6.94 | 7.31 | 6.88 | 7.29 | 00:00:00 | | 2016-07-27 | 16,415,100 | 7.69 | 7.95 | 7.66 | 7.92 | 00:00:00 | | 2016-07-28 | 16,915,800 | 8.00 | 8.05 | 7.54 | 7.82 | 00:00:00 | | 2016-07-29 | 10,026,800 | 7.80 | 7.81 | 7.57 | 7.75 | 00:00:00 | | 2016-08-01 | 14,334,300 | 7.79 | 8.05 | 7.79 | 7.91 | 00:00:00 | | 2016-08-02 | 9,786,100 | 7.84 | 7.98 | 7.55 | 7.58 | 00:00:00 | | 2016-08-03 | 11,820,300 | 7.65 | 7.88 | 7.40 | 7.85 | 00:00:00 | | 2016-08-08 | 16,092,500 | 8.72 | 8.72 | 8.08 | 8.15 | 00:00:00 | | 2016-08-09 | 22,432,400 | 8.31 | 8.55 | 8.20 | 8.34 | 00:00:00 | | 2016-08-10 | 22,421,500 | 8.60 | 8.81 | 8.35 | 8.60 | 00:00:00 | | 2016-08-11 | 18,631,900 | 8.78 | 9.05 | 8.46 | 9.05 | 00:00:00 | | 2016-08-12 | 16,634,500 | 9.10 | 9.29 | 8.95 | 9.06 | 00:00:00 | | 2016-08-16 | 22,851,500 | 9.72 | 10.02 | 9.47 | 9.59 | 00:00:00 | | 2016-08-17 | 25,375,100 | 9.54 | 10.00 | 9.30 | 9.92 | 00:00:00 | | 2016-08-18 | 25,941,100 | 9.94 | 10.47 | 9.86 | 10.34 | 00:00:00 | | 2016-08-19 | 18,296,600 | 10.39 | 10.49 | 10.01 | 10.28 | 00:00:00 | | 2016-08-22 | 17,028,100 | 10.26 | 10.30 | 9.62 | 9.67 | 00:00:00 | | 2016-08-23 | 18,636,700 | 9.94 | 10.04 | 9.70 | 9.72 | 00:00:00 | | 2016-08-24 | 17,976,700 | 9.63 | 9.63 | 9.07 | 9.11 | 00:00:00 | | 2016-08-29 | 12,619,300 | 9.27 | 9.44 | 9.06 | 9.30 | 00:00:00 | | 2016-09-08 | 16,202,600 | 9.61 | 9.86 | 9.57 | 9.77 | 00:00:00 | | 2016-09-09 | 16,671,800 | 9.65 | 9.70 | 9.24 | 9.27 | 00:00:00 | | 2016-09-12 | 15,561,400 | 9.13 | 9.49 | 8.94 | 9.48 | 00:00:00 | | 2016-09-15 | 11,013,200 | 8.77 | 8.90 | 8.68 | 8.71 | 00:00:00 | | 2016-09-16 | 17,767,100 | 8.63 | 8.65 | 8.23 | 8.39 | 00:00:00 | | 2016-09-23 | 8,176,100 | 8.66 | 8.87 | 8.52 | 8.69 | 00:00:00 | | 2016-09-26 | 6,219,100 | 8.59 | 8.74 | 8.52 | 8.68 | 00:00:00 | | 2016-09-29 | 15,965,700 | 9.02 | 9.29 | 8.90 | 9.02 | 00:00:00 | | 2016-10-06 | 14,800,700 | 9.04 | 9.40 | 9.02 | 9.31 | 00:00:00 | | 2016-10-13 | 14,941,300 | 9.40 | 9.44 | 9.17 | 9.36 | 00:00:00 | | 2016-10-14 | 10,622,000 | 9.56 | 9.70 | 9.42 | 9.44 | 00:00:00 | | 2016-10-17 | 6,226,500 | 9.49 | 9.65 | 9.47 | 9.54 | 00:00:00 | | 2016-10-19 | 21,141,000 | 10.10 | 10.23 | 9.94 | 10.15 | 00:00:00 | | 2016-10-20 | 13,777,000 | 9.95 | 10.42 | 9.89 | 10.23 | 00:00:00 | | 2016-10-21 | 13,831,000 | 10.15 | 10.74 | 10.05 | 10.64 | 00:00:00 | | 2016-10-24 | 15,107,900 | 10.91 | 11.11 | 10.51 | 10.59 | 00:00:00 | | 2016-10-27 | 8,337,000 | 10.61 | 10.85 | 10.61 | 10.70 | 00:00:00 | | 2016-10-28 | 12,693,900 | 10.75 | 11.04 | 10.71 | 10.97 | 00:00:00 | | 2016-10-31 | 8,981,400 | 11.01 | 11.19 | 10.77 | 11.02 | 00:00:00 | | 2016-11-01 | 12,929,000 | 11.15 | 11.24 | 10.45 | 10.56 | 00:00:00 | | 2016-11-02 | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 00:00:00 | | 2016-11-08 | 8,955,200 | 11.11 | 11.36 | 10.82 | 11.32 | 00:00:00 | | 2016-11-09 | 23,451,300 | 10.77 | 12.37 | 10.70 | 12.04 | 00:00:00 | | 2016-11-10 | 59,663,900 | 12.43 | 13.32 | 12.30 | 12.50 | 00:00:00 | | 2016-11-11 | 23,550,500 | 12.65 | 12.87 | 11.62 | 12.09 | 00:00:00 | | 2016-11-14 | 18,988,700 | 12.00 | 13.35 | 11.50 | 13.35 | 00:00:00 | | 2016-11-24 | 5,463,200 | 14.33 | 14.48 | 13.91 | 14.00 | 00:00:00 | | 2016-11-30 | 14,625,000 | 13.85 | 14.17 | 13.44 | 13.55 | 00:00:00 | | 2016-12-01 | 14,397,600 | 13.92 | 13.98 | 12.84 | 12.95 | 00:00:00 | | 2016-12-02 | 19,617,900 | 12.75 | 13.04 | 12.16 | 12.90 | 00:00:00 | | 2016-12-12 | 12,897,300 | 12.59 | 12.59 | 11.98 | 12.12 | 00:00:00 | | 2016-12-20 | 11,187,200 | 10.76 | 10.90 | 10.36 | 10.62 | 00:00:00 | | 2016-12-21 | 10,590,000 | 10.74 | 10.94 | 10.62 | 10.78 | 00:00:00 | | 2016-12-22 | 9,511,000 | 10.69 | 10.72 | 10.26 | 10.32 | 00:00:00 | | 2016-12-23 | 9,434,500 | 10.45 | 10.54 | 10.25 | 10.30 | 00:00:00 | | 2016-12-30 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2017-01-02 | 3,194,600 | 10.70 | 10.97 | 10.54 | 10.84 | 00:00:00 | | 2017-01-06 | 9,738,700 | 11.70 | 11.84 | 11.50 | 11.73 | 00:00:00 | | 2017-01-09 | 10,316,800 | 11.79 | 12.08 | 11.74 | 11.74 | 00:00:00 | | 2017-01-10 | 8,865,100 | 12.01 | 12.04 | 11.80 | 11.98 | 00:00:00 | | 2017-01-11 | 18,069,800 | 12.10 | 12.60 | 11.94 | 12.60 | 00:00:00 | | 2017-01-12 | 11,275,000 | 13.00 | 13.07 | 12.67 | 12.80 | 00:00:00 | | 2017-01-13 | 9,680,600 | 12.73 | 13.22 | 12.61 | 13.06 | 00:00:00 | | 2017-01-16 | 5,988,500 | 13.10 | 13.29 | 13.09 | 13.20 | 00:00:00 | | 2017-01-23 | 9,901,400 | 12.29 | 12.74 | 12.27 | 12.69 | 00:00:00 | | 2017-01-24 | 12,643,900 | 12.93 | 13.05 | 12.34 | 12.56 | 00:00:00 | | 2017-01-25 | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 00:00:00 | | 2017-01-31 | 7,941,700 | 12.14 | 12.39 | 11.81 | 12.20 | 00:00:00 | | 2017-02-01 | 11,052,100 | 12.32 | 12.54 | 12.23 | 12.42 | 00:00:00 | | 2017-02-02 | 9,914,000 | 12.35 | 12.84 | 12.27 | 12.73 | 00:00:00 | | 2017-02-07 | 7,357,500 | 12.66 | 12.78 | 12.25 | 12.33 | 00:00:00 | | 2017-02-08 | 7,512,200 | 12.50 | 12.50 | 11.97 | 12.23 | 00:00:00 | | 2017-02-09 | 6,132,800 | 12.29 | 12.54 | 12.21 | 12.50 | 00:00:00 | | 2017-02-10 | 7,302,300 | 12.72 | 12.90 | 12.65 | 12.89 | 00:00:00 | | 2017-02-13 | 13,217,500 | 13.01 | 13.43 | 12.99 | 13.30 | 00:00:00 | | 2017-02-14 | 9,831,300 | 13.33 | 13.42 | 12.94 | 13.14 | 00:00:00 | | 2017-02-15 | 13,423,200 | 13.22 | 13.53 | 13.15 | 13.36 | 00:00:00 | | 2017-02-16 | 15,681,600 | 13.28 | 13.63 | 13.04 | 13.46 | 00:00:00 | | 2017-02-20 | 6,415,200 | 13.47 | 13.67 | 13.35 | 13.45 | 00:00:00 | | 2017-02-27 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2017-03-06 | 9,300,300 | 13.35 | 13.48 | 13.03 | 13.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
