|
 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 | | 2018-04-27 | 10,196,700 | 17.21 | 17.22 | 16.59 | 16.68 | 00:00:00 | | 2018-04-30 | 3,610,600 | 16.62 | 16.81 | 16.51 | 16.65 | 00:00:00 | | 2018-05-02 | 7,220,700 | 16.45 | 16.79 | 16.24 | 16.24 | 00:00:00 | | 2018-05-03 | 6,859,400 | 16.25 | 16.59 | 16.18 | 16.49 | 00:00:00 | | 2018-05-04 | 6,804,200 | 16.48 | 16.93 | 16.35 | 16.84 | 00:00:00 | | 2018-05-07 | 6,043,700 | 16.85 | 17.03 | 16.33 | 16.36 | 00:00:00 | | 2018-05-08 | 9,411,500 | 16.36 | 16.56 | 15.99 | 16.33 | 00:00:00 | | 2018-05-09 | 22,453,600 | 17.10 | 17.40 | 16.97 | 17.36 | 00:00:00 | | 2018-05-10 | 13,133,900 | 17.46 | 18.00 | 17.41 | 17.85 | 00:00:00 | | 2018-05-11 | 10,356,100 | 17.87 | 18.14 | 17.57 | 17.75 | 00:00:00 | | 2018-05-14 | 6,453,900 | 17.90 | 18.12 | 17.56 | 17.71 | 00:00:00 | | 2018-05-15 | 8,970,200 | 17.51 | 17.83 | 17.25 | 17.78 | 00:00:00 | | 2018-05-16 | 12,097,700 | 17.60 | 18.37 | 17.57 | 18.25 | 00:00:00 | | 2018-05-17 | 12,691,100 | 18.19 | 18.53 | 17.84 | 17.96 | 00:00:00 | | 2018-05-18 | 10,230,100 | 17.69 | 18.25 | 17.57 | 17.76 | 00:00:00 | | 2018-05-21 | 12,942,800 | 18.20 | 18.20 | 17.15 | 17.17 | 00:00:00 | | 2018-05-22 | 11,141,200 | 17.20 | 17.39 | 16.71 | 16.90 | 00:00:00 | | 2018-05-23 | 5,308,100 | 16.65 | 16.80 | 16.43 | 16.52 | 00:00:00 | | 2018-05-24 | 13,585,000 | 16.29 | 16.77 | 16.17 | 16.54 | 00:00:00 | | 2018-05-25 | 16,533,700 | 16.50 | 16.73 | 15.50 | 15.85 | 00:00:00 | | 2018-05-28 | 9,268,100 | 15.80 | 15.80 | 14.78 | 14.86 | 00:00:00 | | 2018-05-29 | 10,999,700 | 15.30 | 15.70 | 15.01 | 15.08 | 00:00:00 | | 2018-05-30 | 14,105,800 | 15.02 | 15.22 | 14.63 | 14.80 | 00:00:00 | | 2018-06-01 | 9,917,700 | 15.19 | 15.55 | 14.72 | 15.46 | 00:00:00 | | 2018-06-04 | 8,906,000 | 15.69 | 15.93 | 15.47 | 15.87 | 00:00:00 | | 2018-06-05 | 18,239,000 | 15.97 | 16.55 | 15.96 | 16.15 | 00:00:00 | | 2018-06-06 | 19,565,100 | 16.11 | 16.45 | 15.76 | 15.91 | 00:00:00 | | 2018-06-07 | 21,350,000 | 15.60 | 15.88 | 13.87 | 14.84 | 00:00:00 | | 2018-06-08 | 13,000,500 | 15.00 | 15.04 | 14.01 | 14.32 | 00:00:00 | | 2018-06-11 | 10,508,400 | 14.65 | 14.86 | 14.11 | 14.20 | 00:00:00 | | 2018-06-12 | 8,825,000 | 14.31 | 14.59 | 14.21 | 14.52 | 00:00:00 | | 2018-06-13 | 11,138,100 | 14.40 | 14.65 | 14.12 | 14.47 | 00:00:00 | | 2018-06-14 | 10,702,000 | 14.53 | 14.60 | 14.04 | 14.27 | 00:00:00 | | 2018-06-15 | 14,392,200 | 14.11 | 14.25 | 13.65 | 14.04 | 00:00:00 | | 2018-06-18 | 7,182,600 | 13.84 | 14.22 | 13.65 | 14.10 | 00:00:00 | | 2018-06-19 | 10,405,000 | 13.79 | 14.15 | 13.63 | 14.04 | 00:00:00 | | 2018-06-20 | 20,600,700 | 14.23 | 14.94 | 14.05 | 14.74 | 00:00:00 | | 2018-06-21 | 7,982,700 | 14.60 | 14.82 | 13.92 | 13.99 | 00:00:00 | | 2018-06-22 | 9,627,000 | 14.15 | 14.47 | 13.85 | 14.26 | 00:00:00 | | 2018-06-25 | 8,923,200 | 14.34 | 14.42 | 13.61 | 13.87 | 00:00:00 | | 2018-06-26 | 12,723,600 | 13.92 | 13.93 | 13.38 | 13.46 | 00:00:00 | | 2018-06-27 | 11,000,300 | 13.40 | 13.78 | 13.09 | 13.56 | 00:00:00 | | 2018-06-28 | 11,618,900 | 13.45 | 14.06 | 13.19 | 13.93 | 00:00:00 | | 2018-06-29 | 12,948,800 | 14.12 | 14.25 | 13.65 | 13.91 | 00:00:00 | | 2018-07-02 | 6,549,000 | 13.83 | 14.09 | 13.65 | 13.92 | 00:00:00 | | 2018-07-03 | 11,666,800 | 14.10 | 14.46 | 13.96 | 14.29 | 00:00:00 | | 2018-07-04 | 4,622,200 | 14.35 | 14.58 | 14.10 | 14.58 | 00:00:00 | | 2018-07-05 | 18,512,300 | 14.84 | 15.33 | 14.63 | 15.16 | 00:00:00 | | 2018-07-06 | 9,203,800 | 15.25 | 15.60 | 15.03 | 15.60 | 00:00:00 | | 2018-07-09 | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 00:00:00 | | 2018-07-10 | 4,187,800 | 15.69 | 15.85 | 15.35 | 15.51 | 00:00:00 | | 2018-07-11 | 9,851,600 | 15.10 | 15.19 | 14.80 | 14.89 | 00:00:00 | | 2018-07-12 | 10,910,800 | 15.15 | 15.79 | 15.01 | 15.70 | 00:00:00 | | 2018-07-13 | 6,772,700 | 15.68 | 15.83 | 15.49 | 15.51 | 00:00:00 | | 2018-07-16 | 8,779,100 | 15.51 | 15.73 | 15.29 | 15.73 | 00:00:00 | | 2018-07-17 | 12,612,600 | 15.66 | 16.49 | 15.63 | 16.16 | 00:00:00 | | 2018-07-18 | 11,153,100 | 16.25 | 16.52 | 16.06 | 16.27 | 00:00:00 | | 2018-07-19 | 14,900,600 | 16.00 | 16.05 | 15.56 | 15.97 | 00:00:00 | | 2018-07-20 | 13,427,700 | 16.37 | 16.45 | 16.05 | 16.25 | 00:00:00 | | 2018-07-23 | 6,643,500 | 16.30 | 16.54 | 16.28 | 16.30 | 00:00:00 | | 2018-07-24 | 13,459,900 | 16.79 | 17.12 | 16.66 | 16.78 | 00:00:00 | | 2018-07-25 | 10,145,800 | 16.94 | 16.95 | 16.38 | 16.65 | 00:00:00 | | 2018-07-26 | 7,113,000 | 16.65 | 16.70 | 16.13 | 16.26 | 00:00:00 | | 2018-07-27 | 8,705,200 | 16.40 | 16.92 | 16.28 | 16.84 | 00:00:00 | | 2018-07-30 | 6,612,600 | 16.92 | 17.16 | 16.81 | 17.12 | 00:00:00 | | 2018-07-31 | 8,115,600 | 16.97 | 17.23 | 16.61 | 16.68 | 00:00:00 | | 2018-08-01 | 12,490,700 | 16.60 | 16.82 | 16.37 | 16.40 | 00:00:00 | | 2018-08-02 | 11,374,900 | 16.35 | 16.83 | 16.17 | 16.64 | 00:00:00 | | 2018-08-03 | 5,820,100 | 16.85 | 17.10 | 16.65 | 17.04 | 00:00:00 | | 2018-08-06 | 4,795,000 | 17.03 | 17.15 | 16.82 | 16.85 | 00:00:00 | | 2018-08-07 | 8,414,700 | 17.01 | 17.13 | 16.63 | 16.68 | 00:00:00 | | 2018-08-08 | 18,152,800 | 17.32 | 17.53 | 16.88 | 17.20 | 00:00:00 | | 2018-08-09 | 11,187,800 | 17.30 | 17.36 | 16.65 | 16.79 | 00:00:00 | | 2018-08-10 | 17,147,000 | 16.62 | 16.65 | 15.82 | 16.07 | 00:00:00 | | 2018-08-13 | 16,045,100 | 16.15 | 16.36 | 15.57 | 15.91 | 00:00:00 | | 2018-08-14 | 8,948,700 | 16.05 | 16.30 | 15.92 | 16.30 | 00:00:00 | | 2018-08-15 | 10,806,500 | 15.99 | 16.07 | 15.52 | 15.52 | 00:00:00 | | 2018-08-16 | 8,367,300 | 15.80 | 15.90 | 15.43 | 15.52 | 00:00:00 | | 2018-08-17 | 9,061,100 | 15.38 | 15.77 | 15.20 | 15.65 | 00:00:00 | | 2018-08-20 | 9,294,700 | 15.90 | 16.35 | 15.77 | 16.21 | 00:00:00 | | 2018-08-21 | 6,285,400 | 16.20 | 16.43 | 16.16 | 16.28 | 00:00:00 | | 2018-08-22 | 6,877,900 | 15.87 | 16.25 | 15.74 | 16.22 | 00:00:00 | | 2018-08-23 | 13,046,900 | 16.26 | 16.50 | 15.67 | 15.80 | 00:00:00 | | 2018-08-24 | 8,120,300 | 16.00 | 16.15 | 15.82 | 15.89 | 00:00:00 | | 2018-08-27 | 8,977,200 | 15.97 | 16.23 | 15.97 | 16.11 | 00:00:00 | | 2018-08-28 | 11,105,000 | 16.22 | 16.33 | 15.91 | 16.21 | 00:00:00 | | 2018-08-29 | 11,421,600 | 16.22 | 16.66 | 16.19 | 16.30 | 00:00:00 | | 2018-08-30 | 9,795,700 | 16.50 | 16.58 | 15.82 | 15.92 | 00:00:00 | | 2018-08-31 | 7,747,100 | 16.01 | 16.19 | 15.74 | 16.04 | 00:00:00 | | 2018-09-03 | 3,717,700 | 15.90 | 16.00 | 15.73 | 15.85 | 00:00:00 | | 2018-09-04 | 7,004,100 | 15.85 | 15.85 | 15.49 | 15.61 | 00:00:00 | | 2018-09-05 | 6,505,300 | 15.60 | 15.64 | 15.34 | 15.58 | 00:00:00 | | 2018-09-06 | 6,559,900 | 15.78 | 15.90 | 15.62 | 15.86 | 00:00:00 | | 2018-09-10 | 7,078,900 | 15.98 | 16.07 | 15.58 | 15.59 | 00:00:00 | | 2018-09-11 | 10,872,600 | 15.37 | 15.43 | 15.04 | 15.20 | 00:00:00 | | 2018-09-12 | 9,829,900 | 15.39 | 15.46 | 15.13 | 15.29 | 00:00:00 | | 2018-09-13 | 5,913,600 | 15.38 | 15.51 | 15.22 | 15.28 | 00:00:00 | | 2018-09-14 | 4,844,600 | 15.33 | 15.52 | 15.10 | 15.26 | 00:00:00 | | 2018-09-17 | 9,123,800 | 15.25 | 15.90 | 15.13 | 15.63 | 00:00:00 | | 2018-09-18 | 13,074,800 | 15.64 | 16.70 | 15.64 | 16.67 | 00:00:00 | | 2018-09-19 | 13,866,500 | 16.50 | 17.17 | 16.39 | 16.78 | 00:00:00 | | 2018-09-20 | 7,329,600 | 17.00 | 17.11 | 16.68 | 16.80 | 00:00:00 | | 2018-09-21 | 11,452,500 | 16.87 | 17.26 | 16.81 | 17.00 | 00:00:00 | | 2018-09-24 | 5,667,400 | 16.98 | 17.15 | 16.53 | 16.56 | 00:00:00 | | 2018-09-25 | 12,048,700 | 16.30 | 17.46 | 16.30 | 17.46 | 00:00:00 | | 2018-09-26 | 13,441,100 | 17.44 | 17.65 | 16.97 | 17.11 | 00:00:00 | | 2018-09-27 | 8,746,600 | 17.10 | 17.38 | 16.80 | 17.17 | 00:00:00 | | 2018-09-28 | 10,185,200 | 17.17 | 17.27 | 16.85 | 17.19 | 00:00:00 | | 2018-10-01 | 9,742,000 | 17.13 | 17.26 | 16.60 | 16.68 | 00:00:00 | | 2018-10-02 | 15,931,900 | 17.10 | 17.24 | 16.74 | 16.81 | 00:00:00 | | 2018-10-04 | 10,579,300 | 16.40 | 16.63 | 16.04 | 16.21 | 00:00:00 | | 2018-10-05 | 14,980,300 | 16.38 | 16.38 | 15.61 | 15.80 | 00:00:00 | | 2018-10-09 | 36,912,000 | 15.90 | 16.38 | 15.62 | 16.03 | 00:00:00 | | 2018-10-10 | 14,792,200 | 16.03 | 16.24 | 15.51 | 15.55 | 00:00:00 | | 2018-10-11 | 16,149,600 | 15.84 | 15.93 | 15.26 | 15.74 | 00:00:00 | | 2018-10-15 | 14,519,000 | 15.95 | 16.05 | 15.53 | 15.53 | 00:00:00 | | 2018-10-16 | 12,612,300 | 15.75 | 16.20 | 15.75 | 16.20 | 00:00:00 | | 2018-10-17 | 9,362,200 | 16.10 | 16.29 | 15.79 | 16.10 | 00:00:00 | | 2018-10-18 | 12,637,500 | 16.08 | 16.08 | 15.47 | 15.49 | 00:00:00 | | 2018-10-19 | 17,866,500 | 15.70 | 15.75 | 14.97 | 15.11 | 00:00:00 | | 2018-10-22 | 14,288,000 | 15.38 | 15.86 | 15.26 | 15.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
