|
 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 | | 2017-03-06 | 9,300,300 | 13.35 | 13.48 | 13.03 | 13.11 | 00:00:00 | | 2017-03-10 | 13,099,400 | 12.14 | 12.25 | 11.68 | 11.91 | 00:00:00 | | 2017-03-20 | 9,179,900 | 12.15 | 12.69 | 11.81 | 12.64 | 00:00:00 | | 2017-03-24 | 7,846,700 | 11.48 | 11.60 | 10.97 | 11.15 | 00:00:00 | | 2017-03-27 | 9,435,100 | 10.90 | 11.08 | 10.70 | 11.01 | 00:00:00 | | 2017-03-28 | 8,813,500 | 11.05 | 11.16 | 10.80 | 11.00 | 00:00:00 | | 2017-03-29 | 6,341,800 | 11.09 | 11.22 | 10.95 | 11.06 | 00:00:00 | | 2017-03-30 | 7,088,400 | 11.15 | 11.15 | 10.63 | 10.70 | 00:00:00 | | 2017-03-31 | 7,760,700 | 10.66 | 11.07 | 10.60 | 10.89 | 00:00:00 | | 2017-04-04 | 4,818,000 | 10.73 | 11.00 | 10.71 | 10.90 | 00:00:00 | | 2017-04-07 | 8,138,100 | 10.29 | 10.80 | 10.17 | 10.55 | 00:00:00 | | 2017-04-14 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2017-04-17 | 8,188,800 | 9.50 | 9.69 | 9.39 | 9.62 | 00:00:00 | | 2017-04-21 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2017-04-27 | 7,496,700 | 9.86 | 9.93 | 9.52 | 9.68 | 00:00:00 | | 2017-05-01 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | | 2017-05-04 | 14,167,500 | 9.42 | 9.47 | 9.14 | 9.35 | 00:00:00 | | 2017-05-05 | 7,982,900 | 9.28 | 9.56 | 9.25 | 9.32 | 00:00:00 | | 2017-05-11 | 8,197,200 | 9.84 | 10.06 | 9.55 | 9.97 | 00:00:00 | | 2017-05-12 | 12,062,100 | 10.06 | 10.17 | 9.58 | 9.62 | 00:00:00 | | 2017-05-15 | 16,914,300 | 9.76 | 10.06 | 9.70 | 9.98 | 00:00:00 | | 2017-05-16 | 12,292,300 | 10.10 | 10.38 | 9.95 | 10.35 | 00:00:00 | | 2017-05-17 | 11,947,900 | 10.30 | 10.47 | 10.05 | 10.23 | 00:00:00 | | 2017-05-18 | 23,571,900 | 8.25 | 9.55 | 8.25 | 9.00 | 00:00:00 | | 2017-05-19 | 18,723,600 | 9.30 | 9.72 | 9.13 | 9.56 | 00:00:00 | | 2017-05-22 | 13,692,100 | 9.49 | 9.49 | 9.07 | 9.40 | 00:00:00 | | 2017-05-23 | 13,574,000 | 9.38 | 9.86 | 9.29 | 9.84 | 00:00:00 | | 2017-05-24 | 10,934,100 | 9.89 | 9.99 | 9.66 | 9.66 | 00:00:00 | | 2017-05-25 | 8,454,500 | 9.66 | 9.90 | 9.45 | 9.54 | 00:00:00 | | 2017-05-26 | 7,354,000 | 9.53 | 9.74 | 9.48 | 9.55 | 00:00:00 | | 2017-05-29 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2017-05-30 | 7,846,800 | 9.78 | 9.98 | 9.71 | 9.94 | 00:00:00 | | 2017-05-31 | 10,495,700 | 9.89 | 9.93 | 9.52 | 9.54 | 00:00:00 | | 2017-06-01 | 9,650,100 | 9.61 | 9.77 | 9.40 | 9.52 | 00:00:00 | | 2017-06-02 | 9,118,900 | 9.64 | 9.75 | 9.52 | 9.56 | 00:00:00 | | 2017-06-05 | 4,783,100 | 9.48 | 9.62 | 9.37 | 9.44 | 00:00:00 | | 2017-06-06 | 8,082,100 | 9.43 | 9.64 | 9.27 | 9.47 | 00:00:00 | | 2017-06-07 | 11,541,300 | 9.56 | 9.63 | 9.22 | 9.34 | 00:00:00 | | 2017-06-08 | 13,736,300 | 9.32 | 9.66 | 9.11 | 9.57 | 00:00:00 | | 2017-06-09 | 10,687,500 | 9.60 | 9.91 | 9.59 | 9.67 | 00:00:00 | | 2017-06-12 | 7,827,400 | 9.75 | 9.77 | 9.42 | 9.52 | 00:00:00 | | 2017-06-13 | 5,328,800 | 9.55 | 9.66 | 9.37 | 9.48 | 00:00:00 | | 2017-06-14 | 11,182,700 | 9.54 | 9.60 | 9.19 | 9.23 | 00:00:00 | | 2017-06-15 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2017-06-16 | 11,870,000 | 9.13 | 9.17 | 8.93 | 9.02 | 00:00:00 | | 2017-06-19 | 4,938,900 | 9.09 | 9.26 | 9.08 | 9.21 | 00:00:00 | | 2017-06-20 | 13,367,900 | 9.10 | 9.13 | 8.89 | 9.03 | 00:00:00 | | 2017-06-21 | 10,614,600 | 9.05 | 9.19 | 8.94 | 9.19 | 00:00:00 | | 2017-06-22 | 5,850,900 | 9.20 | 9.41 | 9.13 | 9.36 | 00:00:00 | | 2017-06-23 | 9,147,000 | 9.43 | 9.84 | 9.32 | 9.70 | 00:00:00 | | 2017-06-26 | 9,155,400 | 9.81 | 10.05 | 9.71 | 10.03 | 00:00:00 | | 2017-06-27 | 12,399,900 | 10.10 | 10.23 | 9.93 | 9.97 | 00:00:00 | | 2017-06-28 | 10,698,200 | 10.08 | 10.38 | 10.08 | 10.27 | 00:00:00 | | 2017-06-29 | 8,523,600 | 10.47 | 10.47 | 10.02 | 10.16 | 00:00:00 | | 2017-06-30 | 8,742,400 | 10.16 | 10.34 | 10.10 | 10.28 | 00:00:00 | | 2017-07-03 | 4,467,200 | 10.30 | 10.47 | 10.30 | 10.40 | 00:00:00 | | 2017-07-04 | 1,877,100 | 10.30 | 10.44 | 10.25 | 10.36 | 00:00:00 | | 2017-07-05 | 12,543,000 | 10.40 | 10.59 | 10.32 | 10.59 | 00:00:00 | | 2017-07-06 | 11,416,500 | 10.48 | 10.88 | 10.44 | 10.73 | 00:00:00 | | 2017-07-07 | 9,047,700 | 10.83 | 10.94 | 10.50 | 10.76 | 00:00:00 | | 2017-07-10 | 8,450,800 | 10.76 | 11.05 | 10.70 | 11.02 | 00:00:00 | | 2017-07-11 | 7,846,400 | 11.00 | 11.10 | 10.90 | 10.95 | 00:00:00 | | 2017-07-12 | 8,440,200 | 11.06 | 11.12 | 10.82 | 11.02 | 00:00:00 | | 2017-07-13 | 10,974,000 | 11.00 | 11.06 | 10.71 | 10.92 | 00:00:00 | | 2017-07-14 | 3,994,600 | 10.94 | 11.05 | 10.90 | 10.94 | 00:00:00 | | 2017-07-17 | 3,896,800 | 10.99 | 11.10 | 10.93 | 11.02 | 00:00:00 | | 2017-07-18 | 6,271,700 | 11.08 | 11.09 | 10.72 | 10.83 | 00:00:00 | | 2017-07-19 | 7,323,700 | 10.86 | 11.06 | 10.85 | 11.06 | 00:00:00 | | 2017-07-20 | 6,400,100 | 11.03 | 11.08 | 10.72 | 10.87 | 00:00:00 | | 2017-07-21 | 5,146,400 | 10.86 | 10.90 | 10.59 | 10.69 | 00:00:00 | | 2017-07-24 | 6,008,000 | 10.71 | 11.00 | 10.70 | 10.96 | 00:00:00 | | 2017-07-25 | 7,725,200 | 10.90 | 11.20 | 10.85 | 11.14 | 00:00:00 | | 2017-07-26 | 13,405,100 | 11.13 | 11.13 | 10.52 | 10.55 | 00:00:00 | | 2017-07-27 | 6,934,300 | 10.67 | 10.70 | 10.46 | 10.57 | 00:00:00 | | 2017-07-28 | 6,521,500 | 10.55 | 10.64 | 10.41 | 10.59 | 00:00:00 | | 2017-07-31 | 7,921,700 | 10.82 | 10.86 | 10.62 | 10.66 | 00:00:00 | | 2017-08-01 | 4,899,100 | 10.68 | 10.73 | 10.50 | 10.56 | 00:00:00 | | 2017-08-02 | 8,220,500 | 10.53 | 10.91 | 10.48 | 10.87 | 00:00:00 | | 2017-08-03 | 6,372,100 | 10.93 | 10.98 | 10.76 | 10.91 | 00:00:00 | | 2017-08-04 | 9,155,700 | 11.00 | 11.21 | 10.90 | 11.18 | 00:00:00 | | 2017-08-07 | 9,974,900 | 11.40 | 11.70 | 11.33 | 11.59 | 00:00:00 | | 2017-08-08 | 5,813,500 | 11.50 | 11.70 | 11.37 | 11.47 | 00:00:00 | | 2017-08-09 | 8,011,600 | 11.43 | 11.55 | 11.23 | 11.37 | 00:00:00 | | 2017-08-10 | 5,958,700 | 11.34 | 11.49 | 11.16 | 11.46 | 00:00:00 | | 2017-08-11 | 5,860,800 | 11.38 | 11.47 | 11.23 | 11.29 | 00:00:00 | | 2017-08-14 | 4,928,000 | 11.28 | 11.42 | 11.17 | 11.20 | 00:00:00 | | 2017-08-15 | 6,993,900 | 11.19 | 11.27 | 10.97 | 10.97 | 00:00:00 | | 2017-08-16 | 7,669,700 | 11.04 | 11.31 | 11.04 | 11.28 | 00:00:00 | | 2017-08-17 | 7,236,400 | 11.31 | 11.54 | 11.24 | 11.24 | 00:00:00 | | 2017-08-18 | 5,765,300 | 11.38 | 11.49 | 11.18 | 11.18 | 00:00:00 | | 2017-08-21 | 5,659,000 | 11.30 | 11.42 | 11.05 | 11.05 | 00:00:00 | | 2017-08-22 | 7,768,900 | 11.15 | 11.40 | 11.15 | 11.36 | 00:00:00 | | 2017-08-23 | 14,878,400 | 11.36 | 11.78 | 11.29 | 11.64 | 00:00:00 | | 2017-08-24 | 10,830,100 | 11.69 | 11.76 | 11.52 | 11.57 | 00:00:00 | | 2017-08-25 | 6,185,300 | 11.57 | 11.75 | 11.36 | 11.47 | 00:00:00 | | 2017-08-28 | 3,553,300 | 11.47 | 11.57 | 11.36 | 11.52 | 00:00:00 | | 2017-08-29 | 6,374,200 | 11.44 | 11.48 | 11.32 | 11.45 | 00:00:00 | | 2017-08-30 | 12,967,800 | 11.45 | 11.93 | 11.37 | 11.82 | 00:00:00 | | 2017-08-31 | 14,438,100 | 12.07 | 12.12 | 11.81 | 11.85 | 00:00:00 | | 2017-09-01 | 23,026,300 | 12.11 | 12.73 | 12.11 | 12.59 | 00:00:00 | | 2017-09-04 | 5,791,100 | 12.59 | 12.97 | 12.52 | 12.91 | 00:00:00 | | 2017-09-05 | 18,523,600 | 13.44 | 13.54 | 12.59 | 12.62 | 00:00:00 | | 2017-09-06 | 10,605,900 | 12.80 | 13.00 | 12.67 | 12.91 | 00:00:00 | | 2017-09-07 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2017-09-08 | 15,298,100 | 12.80 | 12.86 | 12.17 | 12.22 | 00:00:00 | | 2017-09-11 | 11,958,900 | 12.31 | 12.60 | 12.28 | 12.36 | 00:00:00 | | 2017-09-12 | 14,643,000 | 12.47 | 12.49 | 12.15 | 12.20 | 00:00:00 | | 2017-09-13 | 12,523,900 | 12.21 | 12.33 | 11.90 | 12.03 | 00:00:00 | | 2017-09-14 | 8,944,000 | 11.99 | 11.99 | 11.78 | 11.94 | 00:00:00 | | 2017-09-15 | 15,345,200 | 11.94 | 12.26 | 11.93 | 12.16 | 00:00:00 | | 2017-09-18 | 10,055,300 | 12.33 | 12.49 | 12.18 | 12.26 | 00:00:00 | | 2017-09-19 | 14,242,700 | 12.15 | 12.28 | 11.83 | 11.90 | 00:00:00 | | 2017-09-20 | 17,474,400 | 11.93 | 12.09 | 11.52 | 11.83 | 00:00:00 | | 2017-09-21 | 8,221,300 | 11.72 | 11.80 | 11.55 | 11.55 | 00:00:00 | | 2017-09-22 | 6,671,900 | 11.59 | 11.61 | 11.22 | 11.31 | 00:00:00 | | 2017-09-25 | 8,120,600 | 11.26 | 11.42 | 10.87 | 10.97 | 00:00:00 | | 2017-09-26 | 8,113,600 | 11.12 | 11.38 | 11.05 | 11.11 | 00:00:00 | | 2017-09-27 | 14,154,600 | 11.26 | 11.33 | 10.65 | 11.16 | 00:00:00 | | 2017-09-28 | 16,749,100 | 11.20 | 11.20 | 10.78 | 10.86 | 00:00:00 | | 2017-09-29 | 7,879,600 | 10.98 | 11.13 | 10.89 | 11.04 | 00:00:00 | | 2017-10-02 | 10,876,400 | 11.11 | 11.20 | 10.93 | 11.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
