|
 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 | | 2017-10-02 | 10,876,400 | 11.11 | 11.20 | 10.93 | 11.00 | 00:00:00 | | 2017-10-03 | 13,322,500 | 11.02 | 11.55 | 11.01 | 11.40 | 00:00:00 | | 2017-10-04 | 8,732,400 | 11.30 | 11.40 | 11.20 | 11.37 | 00:00:00 | | 2017-10-05 | 12,247,200 | 11.48 | 11.76 | 11.08 | 11.08 | 00:00:00 | | 2017-10-06 | 14,165,700 | 10.99 | 11.02 | 10.67 | 10.76 | 00:00:00 | | 2017-10-09 | 10,860,800 | 10.83 | 10.89 | 10.43 | 10.70 | 00:00:00 | | 2017-10-10 | 18,168,500 | 10.80 | 11.24 | 10.74 | 11.15 | 00:00:00 | | 2017-10-11 | 13,266,100 | 11.12 | 11.30 | 10.88 | 11.02 | 00:00:00 | | 2017-10-12 | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 00:00:00 | | 2017-10-13 | 8,714,000 | 11.30 | 11.50 | 11.23 | 11.44 | 00:00:00 | | 2017-10-16 | 8,048,400 | 11.57 | 11.72 | 11.37 | 11.42 | 00:00:00 | | 2017-10-17 | 7,061,800 | 11.37 | 11.56 | 11.27 | 11.32 | 00:00:00 | | 2017-10-18 | 12,802,000 | 11.46 | 11.71 | 11.33 | 11.66 | 00:00:00 | | 2017-10-19 | 10,293,000 | 11.53 | 11.83 | 11.43 | 11.72 | 00:00:00 | | 2017-10-20 | 7,125,200 | 11.82 | 11.93 | 11.68 | 11.68 | 00:00:00 | | 2017-10-23 | 7,236,000 | 11.80 | 11.90 | 11.57 | 11.63 | 00:00:00 | | 2017-10-24 | 8,168,200 | 11.65 | 12.04 | 11.65 | 12.02 | 00:00:00 | | 2017-10-25 | 6,530,000 | 12.05 | 12.13 | 11.81 | 12.05 | 00:00:00 | | 2017-10-26 | 9,671,000 | 12.12 | 12.20 | 11.64 | 11.74 | 00:00:00 | | 2017-10-27 | 9,238,700 | 11.69 | 11.85 | 11.43 | 11.58 | 00:00:00 | | 2017-10-30 | 9,214,900 | 11.53 | 11.61 | 11.13 | 11.25 | 00:00:00 | | 2017-10-31 | 15,856,400 | 11.30 | 11.35 | 10.82 | 10.95 | 00:00:00 | | 2017-11-01 | 16,363,800 | 11.02 | 11.15 | 10.61 | 10.67 | 00:00:00 | | 2017-12-07 | 10,926,200 | 10.98 | 11.34 | 10.83 | 11.27 | 00:00:00 | | 2017-12-08 | 16,830,900 | 11.32 | 11.77 | 11.23 | 11.70 | 00:00:00 | | 2017-12-11 | 12,055,500 | 11.77 | 11.98 | 11.71 | 11.84 | 00:00:00 | | 2017-12-12 | 7,514,300 | 11.78 | 12.00 | 11.53 | 12.00 | 00:00:00 | | 2017-12-13 | 10,178,800 | 12.03 | 12.08 | 11.66 | 11.75 | 00:00:00 | | 2017-12-14 | 7,546,700 | 11.63 | 11.91 | 11.55 | 11.84 | 00:00:00 | | 2017-12-15 | 10,615,100 | 11.83 | 12.06 | 11.78 | 12.06 | 00:00:00 | | 2017-12-18 | 7,302,300 | 12.12 | 12.29 | 11.80 | 11.98 | 00:00:00 | | 2017-12-19 | 4,292,500 | 11.97 | 12.11 | 11.89 | 12.11 | 00:00:00 | | 2017-12-20 | 6,557,300 | 12.10 | 12.35 | 12.07 | 12.27 | 00:00:00 | | 2017-12-21 | 8,467,300 | 12.28 | 12.49 | 12.14 | 12.49 | 00:00:00 | | 2017-12-22 | 5,776,500 | 12.39 | 12.55 | 12.33 | 12.44 | 00:00:00 | | 2017-12-25 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2017-12-26 | 4,037,700 | 12.49 | 12.60 | 12.35 | 12.37 | 00:00:00 | | 2017-12-27 | 4,727,700 | 12.42 | 12.55 | 12.28 | 12.35 | 00:00:00 | | 2017-12-28 | 6,774,400 | 12.45 | 12.45 | 12.17 | 12.38 | 00:00:00 | | 2017-12-29 | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 00:00:00 | | 2018-01-02 | 8,563,500 | 12.55 | 12.97 | 12.55 | 12.97 | 00:00:00 | | 2018-01-03 | 13,132,500 | 12.90 | 13.35 | 12.84 | 12.95 | 00:00:00 | | 2018-01-04 | 27,558,900 | 13.03 | 13.78 | 13.03 | 13.65 | 00:00:00 | | 2018-01-05 | 17,206,300 | 13.65 | 13.95 | 13.34 | 13.48 | 00:00:00 | | 2018-01-08 | 15,352,200 | 13.43 | 13.95 | 13.26 | 13.95 | 00:00:00 | | 2018-01-09 | 35,606,600 | 13.95 | 14.27 | 13.77 | 14.03 | 00:00:00 | | 2018-01-10 | 18,533,200 | 13.85 | 14.11 | 13.63 | 13.84 | 00:00:00 | | 2018-01-11 | 17,268,600 | 13.91 | 14.97 | 13.91 | 14.97 | 00:00:00 | | 2018-01-12 | 23,956,300 | 14.85 | 15.38 | 14.62 | 14.97 | 00:00:00 | | 2018-01-15 | 7,328,000 | 15.13 | 15.21 | 14.82 | 14.82 | 00:00:00 | | 2018-01-16 | 13,278,200 | 14.76 | 15.04 | 14.44 | 14.46 | 00:00:00 | | 2018-01-17 | 15,473,300 | 14.48 | 15.03 | 14.40 | 15.00 | 00:00:00 | | 2018-01-18 | 10,086,400 | 15.00 | 15.09 | 14.54 | 14.54 | 00:00:00 | | 2018-01-19 | 25,835,800 | 14.66 | 14.74 | 13.78 | 14.16 | 00:00:00 | | 2018-01-22 | 11,562,700 | 14.20 | 14.33 | 13.97 | 13.98 | 00:00:00 | | 2018-01-23 | 21,183,100 | 13.86 | 13.98 | 13.41 | 13.71 | 00:00:00 | | 2018-01-24 | 13,701,100 | 13.77 | 14.40 | 13.76 | 14.14 | 00:00:00 | | 2018-01-25 | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 00:00:00 | | 2018-01-26 | 11,479,900 | 14.37 | 14.94 | 14.17 | 14.94 | 00:00:00 | | 2018-01-29 | 9,346,900 | 14.81 | 14.89 | 14.50 | 14.62 | 00:00:00 | | 2018-01-30 | 11,474,600 | 14.51 | 14.72 | 14.30 | 14.72 | 00:00:00 | | 2018-01-31 | 18,314,100 | 14.82 | 15.18 | 14.40 | 14.40 | 00:00:00 | | 2018-02-01 | 13,109,200 | 14.51 | 14.93 | 14.42 | 14.62 | 00:00:00 | | 2018-02-02 | 12,465,100 | 14.60 | 14.90 | 14.41 | 14.57 | 00:00:00 | | 2018-02-05 | 10,702,500 | 14.35 | 14.57 | 13.74 | 13.74 | 00:00:00 | | 2018-02-06 | 12,761,300 | 13.59 | 14.57 | 13.53 | 14.57 | 00:00:00 | | 2018-02-07 | 7,914,300 | 14.49 | 14.65 | 14.06 | 14.06 | 00:00:00 | | 2018-02-08 | 8,371,200 | 14.17 | 14.34 | 13.64 | 13.76 | 00:00:00 | | 2018-02-09 | 11,270,900 | 13.87 | 14.10 | 13.52 | 14.03 | 00:00:00 | | 2018-02-14 | 9,860,100 | 14.38 | 14.98 | 14.33 | 14.96 | 00:00:00 | | 2018-02-15 | 9,778,800 | 15.00 | 15.20 | 14.69 | 15.00 | 00:00:00 | | 2018-02-16 | 22,420,800 | 15.02 | 15.93 | 14.75 | 15.93 | 00:00:00 | | 2018-02-19 | 16,279,100 | 16.20 | 16.90 | 16.02 | 16.73 | 00:00:00 | | 2018-02-20 | 22,142,300 | 16.50 | 16.67 | 15.95 | 16.15 | 00:00:00 | | 2018-02-21 | 19,295,000 | 16.27 | 16.78 | 16.27 | 16.30 | 00:00:00 | | 2018-02-22 | 10,672,900 | 16.47 | 16.73 | 16.11 | 16.11 | 00:00:00 | | 2018-02-23 | 9,700,300 | 16.39 | 16.65 | 16.15 | 16.62 | 00:00:00 | | 2018-02-26 | 12,377,500 | 16.86 | 17.35 | 16.75 | 17.03 | 00:00:00 | | 2018-02-27 | 10,478,300 | 17.10 | 17.20 | 16.61 | 16.65 | 00:00:00 | | 2018-02-28 | 18,777,400 | 16.85 | 17.34 | 16.62 | 16.62 | 00:00:00 | | 2018-03-01 | 26,647,600 | 16.97 | 17.32 | 16.81 | 17.15 | 00:00:00 | | 2018-03-02 | 18,218,300 | 16.90 | 17.06 | 16.15 | 16.90 | 00:00:00 | | 2018-03-05 | 11,860,700 | 16.86 | 17.25 | 16.46 | 17.07 | 00:00:00 | | 2018-03-06 | 17,826,400 | 17.17 | 17.59 | 16.27 | 16.32 | 00:00:00 | | 2018-03-07 | 14,541,700 | 16.60 | 16.73 | 15.93 | 16.73 | 00:00:00 | | 2018-03-08 | 14,496,100 | 16.68 | 16.68 | 15.85 | 16.03 | 00:00:00 | | 2018-03-09 | 15,378,200 | 15.92 | 16.47 | 15.66 | 16.13 | 00:00:00 | | 2018-03-12 | 8,147,400 | 16.35 | 16.42 | 16.15 | 16.40 | 00:00:00 | | 2018-03-13 | 6,130,100 | 16.50 | 16.70 | 16.16 | 16.29 | 00:00:00 | | 2018-03-14 | 6,921,100 | 16.47 | 16.60 | 15.94 | 16.05 | 00:00:00 | | 2018-03-15 | 15,563,500 | 15.95 | 16.00 | 15.40 | 15.54 | 00:00:00 | | 2018-03-16 | 11,481,400 | 15.70 | 15.73 | 15.27 | 15.45 | 00:00:00 | | 2018-03-19 | 10,213,100 | 15.20 | 15.45 | 14.92 | 15.03 | 00:00:00 | | 2018-03-20 | 16,580,500 | 15.17 | 15.88 | 15.02 | 15.74 | 00:00:00 | | 2018-03-21 | 10,501,000 | 15.81 | 15.98 | 15.67 | 15.98 | 00:00:00 | | 2018-03-22 | 15,905,400 | 15.95 | 15.95 | 15.19 | 15.36 | 00:00:00 | | 2018-03-23 | 9,854,700 | 15.29 | 15.49 | 15.00 | 15.09 | 00:00:00 | | 2018-03-26 | 8,865,600 | 15.33 | 15.55 | 14.97 | 15.31 | 00:00:00 | | 2018-03-27 | 6,825,400 | 15.45 | 15.50 | 14.99 | 15.11 | 00:00:00 | | 2018-03-28 | 10,952,500 | 14.96 | 15.02 | 14.43 | 14.95 | 00:00:00 | | 2018-03-29 | 6,569,200 | 15.15 | 15.65 | 15.07 | 15.50 | 00:00:00 | | 2018-04-02 | 8,256,400 | 15.64 | 15.93 | 15.35 | 15.64 | 00:00:00 | | 2018-04-03 | 5,377,400 | 15.75 | 15.87 | 15.56 | 15.73 | 00:00:00 | | 2018-04-04 | 7,513,800 | 15.26 | 15.51 | 15.18 | 15.35 | 00:00:00 | | 2018-04-05 | 12,817,700 | 15.89 | 16.40 | 15.73 | 16.38 | 00:00:00 | | 2018-04-06 | 9,290,400 | 16.26 | 16.49 | 15.96 | 16.13 | 00:00:00 | | 2018-04-09 | 9,326,700 | 16.23 | 16.32 | 15.64 | 15.81 | 00:00:00 | | 2018-04-10 | 9,020,200 | 16.08 | 16.27 | 15.78 | 16.14 | 00:00:00 | | 2018-04-11 | 7,239,200 | 16.07 | 16.39 | 15.95 | 16.02 | 00:00:00 | | 2018-04-12 | 7,364,900 | 16.00 | 16.52 | 15.98 | 16.45 | 00:00:00 | | 2018-04-13 | 7,788,700 | 16.59 | 16.73 | 16.41 | 16.41 | 00:00:00 | | 2018-04-16 | 9,793,000 | 16.32 | 16.50 | 16.11 | 16.36 | 00:00:00 | | 2018-04-17 | 7,202,700 | 16.44 | 16.86 | 16.42 | 16.80 | 00:00:00 | | 2018-04-18 | 10,599,000 | 16.90 | 17.50 | 16.90 | 17.34 | 00:00:00 | | 2018-04-19 | 8,664,800 | 17.20 | 17.49 | 16.96 | 17.17 | 00:00:00 | | 2018-04-20 | 6,428,700 | 17.23 | 17.32 | 16.77 | 16.95 | 00:00:00 | | 2018-04-23 | 6,251,900 | 17.05 | 17.07 | 16.66 | 16.73 | 00:00:00 | | 2018-04-24 | 6,451,200 | 16.90 | 17.13 | 16.59 | 16.76 | 00:00:00 | | 2018-04-25 | 4,682,200 | 16.51 | 16.96 | 16.36 | 16.77 | 00:00:00 | | 2018-04-26 | 5,635,900 | 16.77 | 17.16 | 16.73 | 17.02 | 00:00:00 | | 2018-04-27 | 10,196,700 | 17.21 | 17.22 | 16.59 | 16.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
