Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.69 (+1.04%) GERDAU -PN - [Ticker: GGBR4.SA]Chart GERDAU      -PN    News GERDAU      -PN    Download Historical Prices for Metastock GERDAU      -PN   and Others  Technical Analysis GERDAU      -PN    
Last Trade16.17Last Trade Time2018-12-03 - 00:00:00
Variation+0.69 (+1.04%)Open15.99
High16.38Low15.96
Volume11,293,700Average Volume (3m)0
YieldBid / Ask10.73 x 0 - 10.74 x 0
Former Close15.4852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-11-05149,10018,200.0019,500.0018,200.0019,500.0000:00:00
2001-11-06111,50019,500.0019,650.0019,000.0019,200.0000:00:00
2001-11-0792,20019,200.0019,790.0019,050.0019,100.0000:00:00
2001-11-08215,40019,110.0019,480.0019,000.0019,300.0000:00:00
2001-11-09162,30019,200.0019,600.0019,100.0019,490.0000:00:00
2001-11-1259,30019,000.0019,890.0018,400.0019,800.0000:00:00
2001-11-13170,90019,900.0020,900.0019,900.0020,700.0000:00:00
2001-11-1497,30020,700.0021,000.0020,550.0020,810.0000:00:00
2001-11-15020,810.0020,810.0020,810.0020,810.0000:00:00
2001-11-16180,30020,940.0022,200.0020,940.0022,200.0000:00:00
2001-11-19236,70021,900.0023,000.0021,900.0023,000.0000:00:00
2001-11-20259,20022,900.0022,900.0022,000.0022,290.0000:00:00
2001-11-21349,50022,500.0022,700.0021,950.0022,700.0000:00:00
2001-11-22119,80022,600.0023,500.0022,600.0023,450.0000:00:00
2001-11-23139,30023,490.0023,650.0023,100.0023,650.0000:00:00
2001-11-26146,50023,800.0023,850.0023,100.0023,750.0000:00:00
2001-11-27357,60023,780.0023,800.0022,500.0023,000.0000:00:00
2001-11-28359,00023,010.0023,010.0021,750.0021,750.0000:00:00
2001-11-2942,10022,150.0022,200.0021,600.0022,200.0000:00:00
2001-11-3098,30021,250.0022,500.0021,700.0022,000.0000:00:00
2001-12-03208,50021,900.0023,470.0021,900.0023,300.0000:00:00
2001-12-04308,50023,010.0023,500.0021,500.0021,850.0000:00:00
2001-12-05166,10022,000.0023,010.0022,000.0022,800.0000:00:00
2001-12-0645,80022,700.0022,700.0022,210.0022,500.0000:00:00
2001-12-0769,10022,700.0022,750.0021,510.0022,300.0000:00:00
2001-12-1094,60022,100.0022,500.0021,850.0022,200.0000:00:00
2001-12-1180,40022,000.0022,500.0021,750.0021,810.0000:00:00
2001-12-12286,10023,290.0023,490.0021,990.0022,750.0000:00:00
2001-12-13176,90023,100.0023,150.0022,300.0022,700.0000:00:00
2001-12-1419,70022,320.0022,500.0021,800.0022,150.0000:00:00
2001-12-17133,00022,000.0022,500.0021,800.0021,800.0000:00:00
2001-12-18232,10022,300.0023,290.0022,300.0023,290.0000:00:00
2001-12-19128,10023,000.0023,200.0022,000.0022,100.0000:00:00
2001-12-20224,10022,000.0022,190.0020,600.0021,700.0000:00:00
2001-12-21152,80021,900.0022,500.0021,600.0022,150.0000:00:00
2001-12-24022,150.0022,150.0022,150.0022,150.0000:00:00
2001-12-25022,150.0022,150.0022,150.0022,150.0000:00:00
2001-12-2693,90022,400.0022,400.0021,610.0021,770.0000:00:00
2001-12-27115,70022,050.0022,700.0021,800.0022,050.0000:00:00
2001-12-28168,90022,200.0022,700.0021,400.0021,400.0000:00:00
2001-12-31021,400.0021,400.0021,400.0021,400.0000:00:00
2002-01-01021,400.0021,400.0021,400.0021,400.0000:00:00
2002-01-02129,40021,400.0022,150.0021,400.0022,100.0000:00:00
2002-01-03186,00022,400.0023,550.0022,400.0023,500.0000:00:00
2002-01-04131,30023,550.0024,100.0023,550.0023,990.0000:00:00
2002-01-07237,50023,900.0024,340.0023,810.0024,300.0000:00:00
2002-01-08119,10023,200.0025,200.0023,200.0024,700.0000:00:00
2002-01-09432,90025,300.0026,500.0024,700.0026,200.0000:00:00
2002-01-10235,70026,400.0026,400.0026,000.0026,200.0000:00:00
2002-01-11246,70026,200.0026,990.0026,200.0026,750.0000:00:00
2002-01-14308,20026,400.0027,400.0026,000.0026,500.0000:00:00
2002-01-15101,30026,400.0026,400.0025,000.0025,170.0000:00:00
2002-01-16103,30025,180.0025,180.0023,300.0024,990.0000:00:00
2002-01-17199,90025,000.0025,400.0024,500.0025,400.0000:00:00
2002-01-18154,70024,500.0024,750.0024,010.0024,410.0000:00:00
2002-01-2127,50024,200.0024,400.0023,800.0024,400.0000:00:00
2002-01-22173,70024,410.0024,500.0023,950.0023,950.0000:00:00
2002-01-23212,10024,600.0024,700.0023,800.0024,480.0000:00:00
2002-01-2439,80023,990.0024,500.0023,900.0023,900.0000:00:00
2002-01-25023,900.0023,900.0023,900.0023,900.0000:00:00
2002-01-28341,20024,060.0025,000.0024,000.0024,710.0000:00:00
2002-01-29143,40024,700.0025,000.0024,100.0024,150.0000:00:00
2002-01-30247,20024,000.0024,200.0023,250.0023,800.0000:00:00
2002-01-31213,20024,100.0024,100.0023,000.0023,000.0000:00:00
2002-02-01217,80023,290.0023,690.0023,150.0023,690.0000:00:00
2002-02-04135,90023,250.0023,320.0022,860.0022,860.0000:00:00
2002-02-05100,70023,500.0024,000.0023,200.0023,600.0000:00:00
2002-02-06153,90023,710.0024,150.0023,600.0023,680.0000:00:00
2002-02-0772,40024,000.0024,200.0024,000.0024,200.0000:00:00
2002-02-08111,30024,120.0024,550.0024,100.0024,300.0000:00:00
2002-02-11024,300.0024,300.0024,300.0024,300.0000:00:00
2002-02-12024,300.0024,300.0024,300.0024,300.0000:00:00
2002-02-13157,60024,550.0024,550.0024,060.0024,500.0000:00:00
2002-02-14234,60024,610.0025,600.0024,500.0025,250.0000:00:00
2002-02-1564,40025,500.0025,990.0025,150.0025,500.0000:00:00
2002-02-1835,10025,500.0025,900.0024,900.0025,700.0000:00:00
2002-02-19105,80025,700.0026,300.0025,550.0025,900.0000:00:00
2002-02-20213,40025,500.0026,600.0025,500.0026,070.0000:00:00
2002-02-21308,60026,990.0027,000.0026,200.0026,500.0000:00:00
2002-02-22385,20026,490.0027,100.0026,350.0026,500.0000:00:00
2002-02-25285,40027,000.0028,100.0027,000.0028,050.0000:00:00
2002-02-26186,00027,410.0028,300.0026,200.0027,790.0000:00:00
2002-02-2778,50026,510.0027,900.0026,510.0027,500.0000:00:00
2002-02-28027,500.0027,500.0027,500.0027,500.0000:00:00
2002-03-01157,10026,480.0026,700.0026,300.0026,680.0000:00:00
2002-03-04195,90026,510.0026,600.0026,310.0026,550.0000:00:00
2002-03-05168,40026,600.0026,700.0026,000.0026,700.0000:00:00
2002-03-06131,30026,600.0027,210.0025,500.0027,000.0000:00:00
2002-03-07189,50027,300.0027,750.0026,000.0027,000.0000:00:00
2002-03-08140,10026,500.0027,740.0026,500.0027,500.0000:00:00
2002-03-11180,50027,690.0028,000.0026,300.0026,460.0000:00:00
2002-03-12290,10027,000.0027,500.0026,600.0027,100.0000:00:00
2002-03-13336,80028,000.0028,060.0027,300.0027,600.0000:00:00
2002-03-14276,80028,000.0028,270.0027,700.0028,000.0000:00:00
2002-03-15158,70027,800.0028,630.0027,800.0028,200.0000:00:00
2002-03-18182,50028,700.0028,800.0028,200.0028,780.0000:00:00
2002-03-19211,60028,790.0029,500.0028,500.0029,400.0000:00:00
2002-03-2089,50028,860.0029,200.0028,800.0029,000.0000:00:00
2002-03-21278,00029,000.0029,500.0028,640.0029,000.0000:00:00
2002-03-22201,80028,100.0029,000.0027,100.0028,900.0000:00:00
2002-03-2589,80028,500.0028,610.0027,900.0027,950.0000:00:00
2002-03-26159,30028,300.0028,500.0027,910.0027,920.0000:00:00
2002-03-2758,40028,100.0028,300.0027,650.0027,750.0000:00:00
2002-03-28196,60028,000.0028,100.0027,800.0028,100.0000:00:00
2002-03-29028,100.0028,100.0028,100.0028,100.0000:00:00
2002-04-0180,00027,800.0028,470.0027,300.0028,100.0000:00:00
2002-04-0291,50027,800.0028,200.0027,300.0027,750.0000:00:00
2002-04-03236,50027,500.0027,500.0026,700.0027,000.0000:00:00
2002-04-0484,80026,970.0028,970.0026,970.0028,300.0000:00:00
2002-04-05106,40028,200.0028,750.0028,000.0028,480.0000:00:00
2002-04-0825,90028,200.0028,200.0027,400.0027,700.0000:00:00
2002-04-09386,40027,990.0028,120.0027,800.0028,000.0000:00:00
2002-04-1079,60028,100.0028,300.0028,100.0028,100.0000:00:00
2002-04-11115,80028,300.0029,500.0028,300.0029,100.0000:00:00
2002-04-12160,80029,100.0029,900.0029,100.0029,800.0000:00:00
2002-04-15301,90029,900.0030,500.0029,700.0030,400.0000:00:00
2002-04-16201,90030,460.0031,140.0030,220.0030,500.0000:00:00
2002-04-17352,90030,700.0032,800.0030,510.0031,950.0000:00:00
2002-04-18203,30032,600.0032,600.0031,610.0031,990.0000:00:00
2002-04-19164,10032,300.0032,300.0031,930.0032,290.0000:00:00
2002-04-22210,50032,250.0032,250.0031,400.0031,500.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources