|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 149,100 | 18,200.00 | 19,500.00 | 18,200.00 | 19,500.00 | 00:00:00 | 2001-11-06 | 111,500 | 19,500.00 | 19,650.00 | 19,000.00 | 19,200.00 | 00:00:00 | 2001-11-07 | 92,200 | 19,200.00 | 19,790.00 | 19,050.00 | 19,100.00 | 00:00:00 | 2001-11-08 | 215,400 | 19,110.00 | 19,480.00 | 19,000.00 | 19,300.00 | 00:00:00 | 2001-11-09 | 162,300 | 19,200.00 | 19,600.00 | 19,100.00 | 19,490.00 | 00:00:00 | 2001-11-12 | 59,300 | 19,000.00 | 19,890.00 | 18,400.00 | 19,800.00 | 00:00:00 | 2001-11-13 | 170,900 | 19,900.00 | 20,900.00 | 19,900.00 | 20,700.00 | 00:00:00 | 2001-11-14 | 97,300 | 20,700.00 | 21,000.00 | 20,550.00 | 20,810.00 | 00:00:00 | 2001-11-15 | 0 | 20,810.00 | 20,810.00 | 20,810.00 | 20,810.00 | 00:00:00 | 2001-11-16 | 180,300 | 20,940.00 | 22,200.00 | 20,940.00 | 22,200.00 | 00:00:00 | 2001-11-19 | 236,700 | 21,900.00 | 23,000.00 | 21,900.00 | 23,000.00 | 00:00:00 | 2001-11-20 | 259,200 | 22,900.00 | 22,900.00 | 22,000.00 | 22,290.00 | 00:00:00 | 2001-11-21 | 349,500 | 22,500.00 | 22,700.00 | 21,950.00 | 22,700.00 | 00:00:00 | 2001-11-22 | 119,800 | 22,600.00 | 23,500.00 | 22,600.00 | 23,450.00 | 00:00:00 | 2001-11-23 | 139,300 | 23,490.00 | 23,650.00 | 23,100.00 | 23,650.00 | 00:00:00 | 2001-11-26 | 146,500 | 23,800.00 | 23,850.00 | 23,100.00 | 23,750.00 | 00:00:00 | 2001-11-27 | 357,600 | 23,780.00 | 23,800.00 | 22,500.00 | 23,000.00 | 00:00:00 | 2001-11-28 | 359,000 | 23,010.00 | 23,010.00 | 21,750.00 | 21,750.00 | 00:00:00 | 2001-11-29 | 42,100 | 22,150.00 | 22,200.00 | 21,600.00 | 22,200.00 | 00:00:00 | 2001-11-30 | 98,300 | 21,250.00 | 22,500.00 | 21,700.00 | 22,000.00 | 00:00:00 | 2001-12-03 | 208,500 | 21,900.00 | 23,470.00 | 21,900.00 | 23,300.00 | 00:00:00 | 2001-12-04 | 308,500 | 23,010.00 | 23,500.00 | 21,500.00 | 21,850.00 | 00:00:00 | 2001-12-05 | 166,100 | 22,000.00 | 23,010.00 | 22,000.00 | 22,800.00 | 00:00:00 | 2001-12-06 | 45,800 | 22,700.00 | 22,700.00 | 22,210.00 | 22,500.00 | 00:00:00 | 2001-12-07 | 69,100 | 22,700.00 | 22,750.00 | 21,510.00 | 22,300.00 | 00:00:00 | 2001-12-10 | 94,600 | 22,100.00 | 22,500.00 | 21,850.00 | 22,200.00 | 00:00:00 | 2001-12-11 | 80,400 | 22,000.00 | 22,500.00 | 21,750.00 | 21,810.00 | 00:00:00 | 2001-12-12 | 286,100 | 23,290.00 | 23,490.00 | 21,990.00 | 22,750.00 | 00:00:00 | 2001-12-13 | 176,900 | 23,100.00 | 23,150.00 | 22,300.00 | 22,700.00 | 00:00:00 | 2001-12-14 | 19,700 | 22,320.00 | 22,500.00 | 21,800.00 | 22,150.00 | 00:00:00 | 2001-12-17 | 133,000 | 22,000.00 | 22,500.00 | 21,800.00 | 21,800.00 | 00:00:00 | 2001-12-18 | 232,100 | 22,300.00 | 23,290.00 | 22,300.00 | 23,290.00 | 00:00:00 | 2001-12-19 | 128,100 | 23,000.00 | 23,200.00 | 22,000.00 | 22,100.00 | 00:00:00 | 2001-12-20 | 224,100 | 22,000.00 | 22,190.00 | 20,600.00 | 21,700.00 | 00:00:00 | 2001-12-21 | 152,800 | 21,900.00 | 22,500.00 | 21,600.00 | 22,150.00 | 00:00:00 | 2001-12-24 | 0 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 00:00:00 | 2001-12-25 | 0 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 00:00:00 | 2001-12-26 | 93,900 | 22,400.00 | 22,400.00 | 21,610.00 | 21,770.00 | 00:00:00 | 2001-12-27 | 115,700 | 22,050.00 | 22,700.00 | 21,800.00 | 22,050.00 | 00:00:00 | 2001-12-28 | 168,900 | 22,200.00 | 22,700.00 | 21,400.00 | 21,400.00 | 00:00:00 | 2001-12-31 | 0 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 00:00:00 | 2002-01-01 | 0 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 00:00:00 | 2002-01-02 | 129,400 | 21,400.00 | 22,150.00 | 21,400.00 | 22,100.00 | 00:00:00 | 2002-01-03 | 186,000 | 22,400.00 | 23,550.00 | 22,400.00 | 23,500.00 | 00:00:00 | 2002-01-04 | 131,300 | 23,550.00 | 24,100.00 | 23,550.00 | 23,990.00 | 00:00:00 | 2002-01-07 | 237,500 | 23,900.00 | 24,340.00 | 23,810.00 | 24,300.00 | 00:00:00 | 2002-01-08 | 119,100 | 23,200.00 | 25,200.00 | 23,200.00 | 24,700.00 | 00:00:00 | 2002-01-09 | 432,900 | 25,300.00 | 26,500.00 | 24,700.00 | 26,200.00 | 00:00:00 | 2002-01-10 | 235,700 | 26,400.00 | 26,400.00 | 26,000.00 | 26,200.00 | 00:00:00 | 2002-01-11 | 246,700 | 26,200.00 | 26,990.00 | 26,200.00 | 26,750.00 | 00:00:00 | 2002-01-14 | 308,200 | 26,400.00 | 27,400.00 | 26,000.00 | 26,500.00 | 00:00:00 | 2002-01-15 | 101,300 | 26,400.00 | 26,400.00 | 25,000.00 | 25,170.00 | 00:00:00 | 2002-01-16 | 103,300 | 25,180.00 | 25,180.00 | 23,300.00 | 24,990.00 | 00:00:00 | 2002-01-17 | 199,900 | 25,000.00 | 25,400.00 | 24,500.00 | 25,400.00 | 00:00:00 | 2002-01-18 | 154,700 | 24,500.00 | 24,750.00 | 24,010.00 | 24,410.00 | 00:00:00 | 2002-01-21 | 27,500 | 24,200.00 | 24,400.00 | 23,800.00 | 24,400.00 | 00:00:00 | 2002-01-22 | 173,700 | 24,410.00 | 24,500.00 | 23,950.00 | 23,950.00 | 00:00:00 | 2002-01-23 | 212,100 | 24,600.00 | 24,700.00 | 23,800.00 | 24,480.00 | 00:00:00 | 2002-01-24 | 39,800 | 23,990.00 | 24,500.00 | 23,900.00 | 23,900.00 | 00:00:00 | 2002-01-25 | 0 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 00:00:00 | 2002-01-28 | 341,200 | 24,060.00 | 25,000.00 | 24,000.00 | 24,710.00 | 00:00:00 | 2002-01-29 | 143,400 | 24,700.00 | 25,000.00 | 24,100.00 | 24,150.00 | 00:00:00 | 2002-01-30 | 247,200 | 24,000.00 | 24,200.00 | 23,250.00 | 23,800.00 | 00:00:00 | 2002-01-31 | 213,200 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 00:00:00 | 2002-02-01 | 217,800 | 23,290.00 | 23,690.00 | 23,150.00 | 23,690.00 | 00:00:00 | 2002-02-04 | 135,900 | 23,250.00 | 23,320.00 | 22,860.00 | 22,860.00 | 00:00:00 | 2002-02-05 | 100,700 | 23,500.00 | 24,000.00 | 23,200.00 | 23,600.00 | 00:00:00 | 2002-02-06 | 153,900 | 23,710.00 | 24,150.00 | 23,600.00 | 23,680.00 | 00:00:00 | 2002-02-07 | 72,400 | 24,000.00 | 24,200.00 | 24,000.00 | 24,200.00 | 00:00:00 | 2002-02-08 | 111,300 | 24,120.00 | 24,550.00 | 24,100.00 | 24,300.00 | 00:00:00 | 2002-02-11 | 0 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 00:00:00 | 2002-02-12 | 0 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 00:00:00 | 2002-02-13 | 157,600 | 24,550.00 | 24,550.00 | 24,060.00 | 24,500.00 | 00:00:00 | 2002-02-14 | 234,600 | 24,610.00 | 25,600.00 | 24,500.00 | 25,250.00 | 00:00:00 | 2002-02-15 | 64,400 | 25,500.00 | 25,990.00 | 25,150.00 | 25,500.00 | 00:00:00 | 2002-02-18 | 35,100 | 25,500.00 | 25,900.00 | 24,900.00 | 25,700.00 | 00:00:00 | 2002-02-19 | 105,800 | 25,700.00 | 26,300.00 | 25,550.00 | 25,900.00 | 00:00:00 | 2002-02-20 | 213,400 | 25,500.00 | 26,600.00 | 25,500.00 | 26,070.00 | 00:00:00 | 2002-02-21 | 308,600 | 26,990.00 | 27,000.00 | 26,200.00 | 26,500.00 | 00:00:00 | 2002-02-22 | 385,200 | 26,490.00 | 27,100.00 | 26,350.00 | 26,500.00 | 00:00:00 | 2002-02-25 | 285,400 | 27,000.00 | 28,100.00 | 27,000.00 | 28,050.00 | 00:00:00 | 2002-02-26 | 186,000 | 27,410.00 | 28,300.00 | 26,200.00 | 27,790.00 | 00:00:00 | 2002-02-27 | 78,500 | 26,510.00 | 27,900.00 | 26,510.00 | 27,500.00 | 00:00:00 | 2002-02-28 | 0 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 00:00:00 | 2002-03-01 | 157,100 | 26,480.00 | 26,700.00 | 26,300.00 | 26,680.00 | 00:00:00 | 2002-03-04 | 195,900 | 26,510.00 | 26,600.00 | 26,310.00 | 26,550.00 | 00:00:00 | 2002-03-05 | 168,400 | 26,600.00 | 26,700.00 | 26,000.00 | 26,700.00 | 00:00:00 | 2002-03-06 | 131,300 | 26,600.00 | 27,210.00 | 25,500.00 | 27,000.00 | 00:00:00 | 2002-03-07 | 189,500 | 27,300.00 | 27,750.00 | 26,000.00 | 27,000.00 | 00:00:00 | 2002-03-08 | 140,100 | 26,500.00 | 27,740.00 | 26,500.00 | 27,500.00 | 00:00:00 | 2002-03-11 | 180,500 | 27,690.00 | 28,000.00 | 26,300.00 | 26,460.00 | 00:00:00 | 2002-03-12 | 290,100 | 27,000.00 | 27,500.00 | 26,600.00 | 27,100.00 | 00:00:00 | 2002-03-13 | 336,800 | 28,000.00 | 28,060.00 | 27,300.00 | 27,600.00 | 00:00:00 | 2002-03-14 | 276,800 | 28,000.00 | 28,270.00 | 27,700.00 | 28,000.00 | 00:00:00 | 2002-03-15 | 158,700 | 27,800.00 | 28,630.00 | 27,800.00 | 28,200.00 | 00:00:00 | 2002-03-18 | 182,500 | 28,700.00 | 28,800.00 | 28,200.00 | 28,780.00 | 00:00:00 | 2002-03-19 | 211,600 | 28,790.00 | 29,500.00 | 28,500.00 | 29,400.00 | 00:00:00 | 2002-03-20 | 89,500 | 28,860.00 | 29,200.00 | 28,800.00 | 29,000.00 | 00:00:00 | 2002-03-21 | 278,000 | 29,000.00 | 29,500.00 | 28,640.00 | 29,000.00 | 00:00:00 | 2002-03-22 | 201,800 | 28,100.00 | 29,000.00 | 27,100.00 | 28,900.00 | 00:00:00 | 2002-03-25 | 89,800 | 28,500.00 | 28,610.00 | 27,900.00 | 27,950.00 | 00:00:00 | 2002-03-26 | 159,300 | 28,300.00 | 28,500.00 | 27,910.00 | 27,920.00 | 00:00:00 | 2002-03-27 | 58,400 | 28,100.00 | 28,300.00 | 27,650.00 | 27,750.00 | 00:00:00 | 2002-03-28 | 196,600 | 28,000.00 | 28,100.00 | 27,800.00 | 28,100.00 | 00:00:00 | 2002-03-29 | 0 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 00:00:00 | 2002-04-01 | 80,000 | 27,800.00 | 28,470.00 | 27,300.00 | 28,100.00 | 00:00:00 | 2002-04-02 | 91,500 | 27,800.00 | 28,200.00 | 27,300.00 | 27,750.00 | 00:00:00 | 2002-04-03 | 236,500 | 27,500.00 | 27,500.00 | 26,700.00 | 27,000.00 | 00:00:00 | 2002-04-04 | 84,800 | 26,970.00 | 28,970.00 | 26,970.00 | 28,300.00 | 00:00:00 | 2002-04-05 | 106,400 | 28,200.00 | 28,750.00 | 28,000.00 | 28,480.00 | 00:00:00 | 2002-04-08 | 25,900 | 28,200.00 | 28,200.00 | 27,400.00 | 27,700.00 | 00:00:00 | 2002-04-09 | 386,400 | 27,990.00 | 28,120.00 | 27,800.00 | 28,000.00 | 00:00:00 | 2002-04-10 | 79,600 | 28,100.00 | 28,300.00 | 28,100.00 | 28,100.00 | 00:00:00 | 2002-04-11 | 115,800 | 28,300.00 | 29,500.00 | 28,300.00 | 29,100.00 | 00:00:00 | 2002-04-12 | 160,800 | 29,100.00 | 29,900.00 | 29,100.00 | 29,800.00 | 00:00:00 | 2002-04-15 | 301,900 | 29,900.00 | 30,500.00 | 29,700.00 | 30,400.00 | 00:00:00 | 2002-04-16 | 201,900 | 30,460.00 | 31,140.00 | 30,220.00 | 30,500.00 | 00:00:00 | 2002-04-17 | 352,900 | 30,700.00 | 32,800.00 | 30,510.00 | 31,950.00 | 00:00:00 | 2002-04-18 | 203,300 | 32,600.00 | 32,600.00 | 31,610.00 | 31,990.00 | 00:00:00 | 2002-04-19 | 164,100 | 32,300.00 | 32,300.00 | 31,930.00 | 32,290.00 | 00:00:00 | 2002-04-22 | 210,500 | 32,250.00 | 32,250.00 | 31,400.00 | 31,500.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|