|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 142,400 | 16,750.00 | 17,100.00 | 15,750.00 | 16,210.00 | 00:00:00 | | 2001-05-22 | 80,500 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 00:00:00 | | 2001-05-23 | 72,100 | 16,290.00 | 16,290.00 | 15,500.00 | 16,000.00 | 00:00:00 | | 2001-05-24 | 150,000 | 16,000.00 | 16,250.00 | 15,400.00 | 15,700.00 | 00:00:00 | | 2001-05-25 | 34,900 | 15,990.00 | 15,990.00 | 15,100.00 | 15,370.00 | 00:00:00 | | 2001-05-28 | 107,500 | 15,550.00 | 15,600.00 | 15,300.00 | 15,370.00 | 00:00:00 | | 2001-05-29 | 43,900 | 15,300.00 | 15,700.00 | 15,300.00 | 15,650.00 | 00:00:00 | | 2001-05-30 | 0 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 00:00:00 | | 2001-05-31 | 58,600 | 16,000.00 | 16,250.00 | 15,750.00 | 15,850.00 | 00:00:00 | | 2001-06-01 | 72,000 | 15,800.00 | 16,150.00 | 15,790.00 | 15,950.00 | 00:00:00 | | 2001-06-04 | 43,000 | 16,200.00 | 16,510.00 | 16,100.00 | 16,400.00 | 00:00:00 | | 2001-06-05 | 159,200 | 16,550.00 | 17,000.00 | 16,500.00 | 16,660.00 | 00:00:00 | | 2001-06-06 | 179,800 | 16,900.00 | 17,250.00 | 16,700.00 | 16,700.00 | 00:00:00 | | 2001-06-07 | 189,800 | 17,150.00 | 17,400.00 | 17,000.00 | 17,390.00 | 00:00:00 | | 2001-06-08 | 154,400 | 17,400.00 | 18,000.00 | 17,300.00 | 18,000.00 | 00:00:00 | | 2001-06-11 | 116,900 | 17,980.00 | 17,980.00 | 17,200.00 | 17,350.00 | 00:00:00 | | 2001-06-12 | 96,100 | 17,200.00 | 17,200.00 | 16,800.00 | 17,050.00 | 00:00:00 | | 2001-06-13 | 168,800 | 17,200.00 | 17,890.00 | 17,200.00 | 17,690.00 | 00:00:00 | | 2001-06-14 | 0 | 17,690.00 | 17,690.00 | 17,690.00 | 17,690.00 | 00:00:00 | | 2001-06-15 | 42,200 | 17,790.00 | 17,800.00 | 17,000.00 | 17,350.00 | 00:00:00 | | 2001-06-18 | 48,400 | 17,350.00 | 17,400.00 | 16,800.00 | 17,100.00 | 00:00:00 | | 2001-06-19 | 228,300 | 17,010.00 | 17,250.00 | 16,800.00 | 17,200.00 | 00:00:00 | | 2001-06-20 | 107,700 | 17,200.00 | 17,400.00 | 17,010.00 | 17,390.00 | 00:00:00 | | 2001-06-21 | 70,300 | 17,160.00 | 17,990.00 | 17,160.00 | 17,800.00 | 00:00:00 | | 2001-06-22 | 138,700 | 18,100.00 | 18,500.00 | 17,750.00 | 18,010.00 | 00:00:00 | | 2001-06-25 | 142,800 | 18,000.00 | 18,300.00 | 17,250.00 | 17,310.00 | 00:00:00 | | 2001-06-26 | 85,100 | 17,600.00 | 17,600.00 | 16,800.00 | 16,910.00 | 00:00:00 | | 2001-06-27 | 63,900 | 17,000.00 | 17,400.00 | 16,700.00 | 16,700.00 | 00:00:00 | | 2001-06-28 | 49,400 | 16,700.00 | 17,390.00 | 16,700.00 | 16,800.00 | 00:00:00 | | 2001-06-29 | 126,900 | 16,860.00 | 17,890.00 | 16,860.00 | 17,890.00 | 00:00:00 | | 2001-07-02 | 58,500 | 17,600.00 | 17,600.00 | 17,000.00 | 17,200.00 | 00:00:00 | | 2001-07-03 | 66,300 | 17,290.00 | 17,350.00 | 17,100.00 | 17,200.00 | 00:00:00 | | 2001-07-04 | 0 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 00:00:00 | | 2001-07-05 | 93,500 | 16,620.00 | 16,660.00 | 15,560.00 | 15,800.00 | 00:00:00 | | 2001-07-06 | 121,000 | 15,800.00 | 15,950.00 | 15,600.00 | 15,800.00 | 00:00:00 | | 2001-07-09 | 0 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 00:00:00 | | 2001-07-10 | 215,700 | 15,950.00 | 16,000.00 | 14,400.00 | 14,650.00 | 00:00:00 | | 2001-07-11 | 246,400 | 14,900.00 | 16,000.00 | 14,700.00 | 15,600.00 | 00:00:00 | | 2001-07-12 | 131,700 | 15,600.00 | 16,500.00 | 15,510.00 | 16,430.00 | 00:00:00 | | 2001-07-13 | 42,100 | 16,430.00 | 16,760.00 | 15,990.00 | 16,490.00 | 00:00:00 | | 2001-07-16 | 29,300 | 16,310.00 | 16,680.00 | 16,100.00 | 16,100.00 | 00:00:00 | | 2001-07-17 | 50,500 | 16,100.00 | 16,750.00 | 16,100.00 | 16,700.00 | 00:00:00 | | 2001-07-18 | 41,500 | 16,890.00 | 16,890.00 | 15,950.00 | 16,000.00 | 00:00:00 | | 2001-07-19 | 53,000 | 16,000.00 | 16,450.00 | 15,750.00 | 16,390.00 | 00:00:00 | | 2001-07-20 | 72,000 | 16,500.00 | 16,990.00 | 16,000.00 | 16,800.00 | 00:00:00 | | 2001-07-23 | 92,200 | 16,940.00 | 18,000.00 | 16,940.00 | 17,460.00 | 00:00:00 | | 2001-07-24 | 70,200 | 17,000.00 | 17,310.00 | 16,110.00 | 17,100.00 | 00:00:00 | | 2001-07-25 | 24,500 | 16,680.00 | 17,490.00 | 16,650.00 | 17,150.00 | 00:00:00 | | 2001-07-26 | 55,700 | 17,300.00 | 17,700.00 | 17,010.00 | 17,300.00 | 00:00:00 | | 2001-07-27 | 20,700 | 17,000.00 | 17,100.00 | 16,710.00 | 16,730.00 | 00:00:00 | | 2001-07-30 | 30,400 | 16,800.00 | 16,800.00 | 16,100.00 | 16,120.00 | 00:00:00 | | 2001-07-31 | 141,700 | 16,400.00 | 17,050.00 | 16,400.00 | 16,980.00 | 00:00:00 | | 2001-08-01 | 107,600 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 00:00:00 | | 2001-08-02 | 171,400 | 16,900.00 | 17,400.00 | 16,900.00 | 17,400.00 | 00:00:00 | | 2001-08-03 | 62,200 | 17,400.00 | 17,500.00 | 16,910.00 | 17,300.00 | 00:00:00 | | 2001-08-06 | 39,100 | 17,490.00 | 17,600.00 | 17,400.00 | 17,400.00 | 00:00:00 | | 2001-08-07 | 107,000 | 17,390.00 | 17,390.00 | 17,050.00 | 17,170.00 | 00:00:00 | | 2001-08-08 | 40,700 | 17,250.00 | 17,400.00 | 16,950.00 | 16,950.00 | 00:00:00 | | 2001-08-09 | 64,700 | 17,000.00 | 17,100.00 | 16,800.00 | 16,810.00 | 00:00:00 | | 2001-08-10 | 41,000 | 17,100.00 | 17,190.00 | 16,960.00 | 17,000.00 | 00:00:00 | | 2001-08-13 | 43,200 | 17,000.00 | 17,000.00 | 16,450.00 | 16,780.00 | 00:00:00 | | 2001-08-14 | 84,100 | 16,950.00 | 17,090.00 | 16,500.00 | 17,000.00 | 00:00:00 | | 2001-08-15 | 119,600 | 17,240.00 | 17,240.00 | 16,600.00 | 16,990.00 | 00:00:00 | | 2001-08-16 | 26,800 | 16,990.00 | 17,100.00 | 16,700.00 | 17,100.00 | 00:00:00 | | 2001-08-17 | 80,300 | 16,590.00 | 17,100.00 | 16,590.00 | 16,800.00 | 00:00:00 | | 2001-08-20 | 29,900 | 16,700.00 | 17,100.00 | 16,500.00 | 16,500.00 | 00:00:00 | | 2001-08-21 | 80,500 | 16,530.00 | 16,900.00 | 16,500.00 | 16,500.00 | 00:00:00 | | 2001-08-22 | 120,400 | 16,510.00 | 16,510.00 | 16,100.00 | 16,290.00 | 00:00:00 | | 2001-08-23 | 60,000 | 16,400.00 | 16,400.00 | 16,050.00 | 16,150.00 | 00:00:00 | | 2001-08-24 | 25,300 | 16,160.00 | 16,500.00 | 16,160.00 | 16,490.00 | 00:00:00 | | 2001-08-27 | 26,300 | 16,450.00 | 16,450.00 | 16,100.00 | 16,300.00 | 00:00:00 | | 2001-08-28 | 62,100 | 16,350.00 | 16,450.00 | 16,200.00 | 16,310.00 | 00:00:00 | | 2001-08-29 | 79,800 | 16,500.00 | 16,600.00 | 16,300.00 | 16,600.00 | 00:00:00 | | 2001-08-30 | 33,400 | 16,500.00 | 16,700.00 | 16,400.00 | 16,500.00 | 00:00:00 | | 2001-08-31 | 94,700 | 16,600.00 | 16,690.00 | 16,490.00 | 16,500.00 | 00:00:00 | | 2001-09-03 | 30,900 | 16,500.00 | 16,500.00 | 16,000.00 | 16,200.00 | 00:00:00 | | 2001-09-04 | 163,500 | 16,300.00 | 16,400.00 | 16,050.00 | 16,050.00 | 00:00:00 | | 2001-09-05 | 136,000 | 16,300.00 | 16,500.00 | 16,290.00 | 16,310.00 | 00:00:00 | | 2001-09-06 | 76,000 | 16,300.00 | 16,490.00 | 15,900.00 | 16,010.00 | 00:00:00 | | 2001-09-07 | 0 | 16,010.00 | 16,010.00 | 16,010.00 | 16,010.00 | 00:00:00 | | 2001-09-10 | 28,000 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 00:00:00 | | 2001-09-11 | 454,100 | 15,600.00 | 15,990.00 | 14,690.00 | 14,690.00 | 00:00:00 | | 2001-09-12 | 134,700 | 14,490.00 | 15,500.00 | 14,480.00 | 15,000.00 | 00:00:00 | | 2001-09-13 | 71,600 | 15,150.00 | 15,150.00 | 13,700.00 | 13,700.00 | 00:00:00 | | 2001-09-14 | 87,800 | 13,760.00 | 13,760.00 | 13,000.00 | 13,210.00 | 00:00:00 | | 2001-09-17 | 656,600 | 13,800.00 | 14,500.00 | 13,500.00 | 13,500.00 | 00:00:00 | | 2001-09-18 | 116,900 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 00:00:00 | | 2001-09-19 | 120,000 | 14,100.00 | 14,990.00 | 14,100.00 | 14,510.00 | 00:00:00 | | 2001-09-20 | 62,100 | 14,700.00 | 14,700.00 | 13,990.00 | 14,000.00 | 00:00:00 | | 2001-09-21 | 214,400 | 13,500.00 | 13,700.00 | 12,710.00 | 13,400.00 | 00:00:00 | | 2001-09-24 | 0 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 00:00:00 | | 2001-09-25 | 127,600 | 13,800.00 | 13,900.00 | 13,450.00 | 13,500.00 | 00:00:00 | | 2001-09-26 | 62,900 | 13,500.00 | 13,600.00 | 13,060.00 | 13,060.00 | 00:00:00 | | 2001-09-27 | 62,900 | 13,500.00 | 13,600.00 | 13,060.00 | 13,060.00 | 00:00:00 | | 2001-09-28 | 203,500 | 13,900.00 | 14,000.00 | 13,600.00 | 13,600.00 | 00:00:00 | | 2001-10-01 | 88,500 | 13,800.00 | 13,800.00 | 13,400.00 | 13,570.00 | 00:00:00 | | 2001-10-02 | 47,400 | 13,600.00 | 13,600.00 | 13,100.00 | 13,300.00 | 00:00:00 | | 2001-10-03 | 134,500 | 13,110.00 | 14,000.00 | 13,000.00 | 13,800.00 | 00:00:00 | | 2001-10-04 | 104,500 | 13,800.00 | 14,200.00 | 13,500.00 | 13,850.00 | 00:00:00 | | 2001-10-05 | 68,100 | 13,800.00 | 14,150.00 | 13,510.00 | 14,100.00 | 00:00:00 | | 2001-10-08 | 27,800 | 13,900.00 | 14,100.00 | 13,520.00 | 13,900.00 | 00:00:00 | | 2001-10-09 | 53,400 | 14,000.00 | 14,250.00 | 13,850.00 | 14,250.00 | 00:00:00 | | 2001-10-10 | 69,000 | 14,250.00 | 14,770.00 | 14,100.00 | 14,700.00 | 00:00:00 | | 2001-10-11 | 878,100 | 14,800.00 | 15,100.00 | 14,750.00 | 15,000.00 | 00:00:00 | | 2001-10-12 | 0 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 00:00:00 | | 2001-10-15 | 190,900 | 15,010.00 | 16,200.00 | 15,010.00 | 16,200.00 | 00:00:00 | | 2001-10-16 | 108,900 | 16,100.00 | 16,600.00 | 15,940.00 | 16,400.00 | 00:00:00 | | 2001-10-17 | 263,100 | 16,360.00 | 17,000.00 | 15,940.00 | 16,360.00 | 00:00:00 | | 2001-10-18 | 156,600 | 16,700.00 | 16,870.00 | 16,400.00 | 16,450.00 | 00:00:00 | | 2001-10-19 | 141,600 | 16,400.00 | 17,750.00 | 16,300.00 | 17,750.00 | 00:00:00 | | 2001-10-22 | 170,600 | 17,750.00 | 18,400.00 | 17,500.00 | 18,350.00 | 00:00:00 | | 2001-10-23 | 256,400 | 18,350.00 | 18,750.00 | 18,200.00 | 18,270.00 | 00:00:00 | | 2001-10-24 | 79,300 | 18,010.00 | 18,280.00 | 17,500.00 | 17,850.00 | 00:00:00 | | 2001-10-25 | 76,900 | 18,010.00 | 18,550.00 | 17,450.00 | 18,500.00 | 00:00:00 | | 2001-10-26 | 96,100 | 18,600.00 | 19,100.00 | 18,500.00 | 19,000.00 | 00:00:00 | | 2001-10-29 | 149,000 | 18,800.00 | 18,800.00 | 18,100.00 | 18,600.00 | 00:00:00 | | 2001-10-30 | 88,200 | 18,240.00 | 18,250.00 | 17,600.00 | 17,600.00 | 00:00:00 | | 2001-10-31 | 106,400 | 17,900.00 | 18,900.00 | 17,900.00 | 18,900.00 | 00:00:00 | | 2001-11-01 | 125,800 | 18,500.00 | 18,500.00 | 18,100.00 | 18,110.00 | 00:00:00 | | 2001-11-02 | 0 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 00:00:00 | | 2001-11-05 | 149,100 | 18,200.00 | 19,500.00 | 18,200.00 | 19,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
