|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 210,500 | 32,250.00 | 32,250.00 | 31,400.00 | 31,500.00 | 00:00:00 | | 2002-04-23 | 187,600 | 31,500.00 | 31,500.00 | 30,600.00 | 30,950.00 | 00:00:00 | | 2002-04-24 | 363,200 | 30,740.00 | 31,700.00 | 30,440.00 | 31,700.00 | 00:00:00 | | 2002-04-25 | 75,000 | 31,000.00 | 32,300.00 | 30,700.00 | 32,300.00 | 00:00:00 | | 2002-04-26 | 168,500 | 31,500.00 | 32,800.00 | 31,500.00 | 32,400.00 | 00:00:00 | | 2002-04-29 | 273,700 | 32,180.00 | 32,700.00 | 32,000.00 | 32,300.00 | 00:00:00 | | 2002-04-30 | 138,400 | 32,000.00 | 32,200.00 | 31,220.00 | 31,500.00 | 00:00:00 | | 2002-05-01 | 0 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 00:00:00 | | 2002-05-02 | 137,000 | 31,200.00 | 31,490.00 | 30,500.00 | 31,100.00 | 00:00:00 | | 2002-05-03 | 192,700 | 31,120.00 | 31,120.00 | 29,000.00 | 29,800.00 | 00:00:00 | | 2002-05-06 | 110,500 | 29,460.00 | 29,460.00 | 28,000.00 | 28,010.00 | 00:00:00 | | 2002-05-07 | 112,600 | 28,800.00 | 29,200.00 | 28,600.00 | 28,600.00 | 00:00:00 | | 2002-05-08 | 62,300 | 29,000.00 | 29,700.00 | 28,900.00 | 28,920.00 | 00:00:00 | | 2002-05-09 | 144,000 | 29,100.00 | 29,500.00 | 27,550.00 | 28,240.00 | 00:00:00 | | 2002-05-10 | 92,000 | 27,700.00 | 29,500.00 | 27,290.00 | 28,150.00 | 00:00:00 | | 2002-05-13 | 124,000 | 28,810.00 | 29,700.00 | 28,810.00 | 29,200.00 | 00:00:00 | | 2002-05-14 | 71,600 | 29,990.00 | 31,000.00 | 29,990.00 | 30,600.00 | 00:00:00 | | 2002-05-15 | 304,700 | 30,600.00 | 31,980.00 | 30,300.00 | 31,700.00 | 00:00:00 | | 2002-05-16 | 319,300 | 32,900.00 | 33,490.00 | 31,900.00 | 33,300.00 | 00:00:00 | | 2002-05-17 | 215,600 | 33,500.00 | 33,610.00 | 32,750.00 | 33,150.00 | 00:00:00 | | 2002-05-20 | 264,000 | 33,000.00 | 33,900.00 | 32,800.00 | 33,300.00 | 00:00:00 | | 2002-05-21 | 135,700 | 33,350.00 | 33,400.00 | 31,550.00 | 31,800.00 | 00:00:00 | | 2002-05-22 | 146,600 | 31,700.00 | 32,000.00 | 31,500.00 | 31,500.00 | 00:00:00 | | 2002-05-23 | 147,300 | 31,520.00 | 32,000.00 | 30,790.00 | 31,430.00 | 00:00:00 | | 2002-05-24 | 234,300 | 31,200.00 | 31,800.00 | 31,200.00 | 31,700.00 | 00:00:00 | | 2002-05-27 | 103,000 | 31,590.00 | 32,990.00 | 31,500.00 | 31,800.00 | 00:00:00 | | 2002-05-28 | 150,900 | 31,750.00 | 31,850.00 | 31,600.00 | 31,600.00 | 00:00:00 | | 2002-05-29 | 160,800 | 31,700.00 | 32,300.00 | 31,600.00 | 32,000.00 | 00:00:00 | | 2002-05-30 | 0 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2002-05-31 | 73,200 | 31,000.00 | 32,000.00 | 30,900.00 | 31,000.00 | 00:00:00 | | 2002-06-03 | 153,000 | 29,900.00 | 31,000.00 | 29,620.00 | 30,100.00 | 00:00:00 | | 2002-06-04 | 79,600 | 29,700.00 | 31,000.00 | 29,620.00 | 30,670.00 | 00:00:00 | | 2002-06-05 | 122,600 | 30,860.00 | 31,300.00 | 30,200.00 | 30,200.00 | 00:00:00 | | 2002-06-06 | 211,000 | 30,000.00 | 30,300.00 | 29,000.00 | 29,250.00 | 00:00:00 | | 2002-06-07 | 129,700 | 29,000.00 | 30,700.00 | 29,000.00 | 30,500.00 | 00:00:00 | | 2002-06-10 | 385,200 | 31,900.00 | 32,020.00 | 31,060.00 | 31,800.00 | 00:00:00 | | 2002-06-11 | 120,300 | 31,800.00 | 31,900.00 | 30,810.00 | 31,450.00 | 00:00:00 | | 2002-06-12 | 157,500 | 31,600.00 | 32,000.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2002-06-13 | 133,000 | 31,500.00 | 31,500.00 | 30,800.00 | 30,810.00 | 00:00:00 | | 2002-06-14 | 210,800 | 31,000.00 | 31,000.00 | 29,600.00 | 29,950.00 | 00:00:00 | | 2002-06-17 | 151,700 | 30,000.00 | 30,700.00 | 29,800.00 | 30,000.00 | 00:00:00 | | 2002-06-18 | 131,300 | 30,590.00 | 30,900.00 | 30,500.00 | 30,500.00 | 00:00:00 | | 2002-06-19 | 118,900 | 30,900.00 | 31,030.00 | 29,500.00 | 30,180.00 | 00:00:00 | | 2002-06-20 | 230,200 | 30,400.00 | 30,400.00 | 28,300.00 | 28,480.00 | 00:00:00 | | 2002-06-21 | 351,800 | 28,600.00 | 29,000.00 | 27,100.00 | 27,300.00 | 00:00:00 | | 2002-06-24 | 191,000 | 27,600.00 | 28,500.00 | 27,000.00 | 27,550.00 | 00:00:00 | | 2002-06-25 | 166,800 | 27,700.00 | 28,500.00 | 27,660.00 | 28,000.00 | 00:00:00 | | 2002-06-26 | 62,000 | 27,700.00 | 28,500.00 | 27,700.00 | 28,250.00 | 00:00:00 | | 2002-06-27 | 97,000 | 28,000.00 | 28,500.00 | 27,620.00 | 28,100.00 | 00:00:00 | | 2002-06-28 | 61,600 | 29,500.00 | 29,690.00 | 28,850.00 | 29,270.00 | 00:00:00 | | 2002-07-01 | 126,200 | 29,000.00 | 29,900.00 | 29,000.00 | 29,500.00 | 00:00:00 | | 2002-07-02 | 132,200 | 30,250.00 | 30,900.00 | 29,150.00 | 30,500.00 | 00:00:00 | | 2002-07-03 | 93,200 | 30,000.00 | 30,800.00 | 29,500.00 | 29,500.00 | 00:00:00 | | 2002-07-04 | 50,600 | 30,000.00 | 30,790.00 | 29,610.00 | 30,410.00 | 00:00:00 | | 2002-07-05 | 114,300 | 31,000.00 | 31,300.00 | 29,800.00 | 30,000.00 | 00:00:00 | | 2002-07-08 | 77,200 | 30,490.00 | 31,100.00 | 30,250.00 | 30,900.00 | 00:00:00 | | 2002-07-09 | 0 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 00:00:00 | | 2002-07-10 | 62,600 | 31,000.00 | 31,000.00 | 30,750.00 | 30,900.00 | 00:00:00 | | 2002-07-11 | 136,300 | 30,500.00 | 31,050.00 | 29,500.00 | 30,500.00 | 00:00:00 | | 2002-07-12 | 184,900 | 30,500.00 | 30,500.00 | 29,300.00 | 29,300.00 | 00:00:00 | | 2002-07-15 | 67,400 | 30,000.00 | 30,000.00 | 28,500.00 | 29,000.00 | 00:00:00 | | 2002-07-16 | 150,500 | 28,990.00 | 29,000.00 | 28,000.00 | 28,900.00 | 00:00:00 | | 2002-07-17 | 115,800 | 28,900.00 | 30,000.00 | 28,900.00 | 29,650.00 | 00:00:00 | | 2002-07-18 | 146,200 | 29,950.00 | 30,490.00 | 29,900.00 | 30,220.00 | 00:00:00 | | 2002-07-19 | 264,600 | 30,220.00 | 30,600.00 | 29,900.00 | 29,980.00 | 00:00:00 | | 2002-07-22 | 198,600 | 29,500.00 | 29,900.00 | 27,700.00 | 27,990.00 | 00:00:00 | | 2002-07-23 | 152,400 | 28,200.00 | 28,340.00 | 27,600.00 | 27,800.00 | 00:00:00 | | 2002-07-24 | 94,800 | 27,600.00 | 28,000.00 | 26,500.00 | 27,950.00 | 00:00:00 | | 2002-07-25 | 167,800 | 28,000.00 | 28,500.00 | 27,000.00 | 28,200.00 | 00:00:00 | | 2002-07-26 | 121,500 | 27,990.00 | 28,500.00 | 26,500.00 | 26,500.00 | 00:00:00 | | 2002-07-29 | 327,000 | 26,700.00 | 28,200.00 | 26,700.00 | 27,290.00 | 00:00:00 | | 2002-07-30 | 323,200 | 27,490.00 | 28,490.00 | 26,990.00 | 28,000.00 | 00:00:00 | | 2002-07-31 | 279,400 | 28,600.00 | 29,750.00 | 28,300.00 | 29,100.00 | 00:00:00 | | 2002-08-01 | 801,000 | 29,500.00 | 29,500.00 | 27,500.00 | 28,900.00 | 00:00:00 | | 2002-08-02 | 95,300 | 28,500.00 | 30,470.00 | 28,500.00 | 30,100.00 | 00:00:00 | | 2002-08-05 | 107,000 | 30,310.00 | 30,310.00 | 29,500.00 | 29,900.00 | 00:00:00 | | 2002-08-06 | 265,000 | 30,100.00 | 30,300.00 | 29,400.00 | 30,000.00 | 00:00:00 | | 2002-08-07 | 185,100 | 28,800.00 | 30,300.00 | 28,700.00 | 29,300.00 | 00:00:00 | | 2002-08-08 | 306,400 | 30,000.00 | 30,100.00 | 29,000.00 | 29,300.00 | 00:00:00 | | 2002-08-09 | 247,000 | 29,100.00 | 29,500.00 | 28,820.00 | 29,100.00 | 00:00:00 | | 2002-08-12 | 88,100 | 29,300.00 | 29,300.00 | 28,600.00 | 29,000.00 | 00:00:00 | | 2002-08-13 | 149,200 | 29,000.00 | 30,890.00 | 29,000.00 | 30,400.00 | 00:00:00 | | 2002-08-14 | 183,900 | 30,800.00 | 30,810.00 | 29,910.00 | 30,400.00 | 00:00:00 | | 2002-08-15 | 436,600 | 30,700.00 | 31,790.00 | 30,600.00 | 31,050.00 | 00:00:00 | | 2002-08-16 | 215,700 | 31,150.00 | 31,700.00 | 31,150.00 | 31,150.00 | 00:00:00 | | 2002-08-19 | 466,400 | 32,200.00 | 32,200.00 | 31,500.00 | 31,950.00 | 00:00:00 | | 2002-08-20 | 123,300 | 32,320.00 | 32,450.00 | 31,500.00 | 31,700.00 | 00:00:00 | | 2002-08-21 | 204,100 | 32,050.00 | 32,660.00 | 31,990.00 | 32,150.00 | 00:00:00 | | 2002-08-22 | 271,900 | 32,410.00 | 32,700.00 | 32,110.00 | 32,500.00 | 00:00:00 | | 2002-08-23 | 176,900 | 32,400.00 | 32,750.00 | 31,800.00 | 32,750.00 | 00:00:00 | | 2002-08-26 | 90,300 | 32,500.00 | 32,800.00 | 31,900.00 | 32,000.00 | 00:00:00 | | 2002-08-27 | 155,400 | 32,600.00 | 32,890.00 | 31,800.00 | 32,300.00 | 00:00:00 | | 2002-08-28 | 145,600 | 32,800.00 | 32,990.00 | 32,100.00 | 32,890.00 | 00:00:00 | | 2002-08-29 | 169,700 | 33,400.00 | 33,700.00 | 32,100.00 | 33,400.00 | 00:00:00 | | 2002-08-30 | 243,700 | 33,000.00 | 33,800.00 | 32,510.00 | 33,000.00 | 00:00:00 | | 2002-09-02 | 20,100 | 32,700.00 | 32,700.00 | 32,400.00 | 32,500.00 | 00:00:00 | | 2002-09-03 | 120,800 | 32,400.00 | 32,500.00 | 31,690.00 | 31,800.00 | 00:00:00 | | 2002-09-04 | 292,800 | 32,000.00 | 32,790.00 | 31,600.00 | 32,510.00 | 00:00:00 | | 2002-09-05 | 110,100 | 31,900.00 | 32,800.00 | 31,900.00 | 32,600.00 | 00:00:00 | | 2002-09-06 | 146,500 | 32,700.00 | 32,870.00 | 32,000.00 | 32,650.00 | 00:00:00 | | 2002-09-09 | 109,400 | 32,000.00 | 32,900.00 | 31,900.00 | 31,900.00 | 00:00:00 | | 2002-09-10 | 122,600 | 32,220.00 | 32,390.00 | 31,800.00 | 32,000.00 | 00:00:00 | | 2002-09-11 | 23,700 | 32,900.00 | 32,900.00 | 32,250.00 | 32,800.00 | 00:00:00 | | 2002-09-12 | 68,800 | 32,010.00 | 32,990.00 | 31,900.00 | 32,000.00 | 00:00:00 | | 2002-09-13 | 40,700 | 31,900.00 | 32,400.00 | 31,900.00 | 32,000.00 | 00:00:00 | | 2002-09-16 | 108,500 | 32,190.00 | 32,390.00 | 31,500.00 | 31,600.00 | 00:00:00 | | 2002-09-17 | 196,900 | 32,500.00 | 32,500.00 | 31,220.00 | 31,700.00 | 00:00:00 | | 2002-09-18 | 192,900 | 31,160.00 | 31,600.00 | 30,700.00 | 31,500.00 | 00:00:00 | | 2002-09-19 | 103,600 | 31,800.00 | 31,800.00 | 30,800.00 | 31,000.00 | 00:00:00 | | 2002-09-20 | 146,700 | 31,200.00 | 31,490.00 | 30,750.00 | 31,350.00 | 00:00:00 | | 2002-09-23 | 139,700 | 30,140.00 | 30,500.00 | 29,000.00 | 30,000.00 | 00:00:00 | | 2002-09-24 | 329,800 | 30,010.00 | 30,350.00 | 29,700.00 | 30,000.00 | 00:00:00 | | 2002-09-25 | 499,100 | 30,020.00 | 30,020.00 | 28,600.00 | 29,100.00 | 00:00:00 | | 2002-09-26 | 144,600 | 29,300.00 | 29,700.00 | 28,800.00 | 29,200.00 | 00:00:00 | | 2002-09-27 | 346,800 | 29,450.00 | 29,450.00 | 26,800.00 | 27,400.00 | 00:00:00 | | 2002-09-30 | 490,200 | 27,800.00 | 27,800.00 | 25,600.00 | 25,750.00 | 00:00:00 | | 2002-10-01 | 239,100 | 26,600.00 | 28,000.00 | 25,600.00 | 27,900.00 | 00:00:00 | | 2002-10-02 | 290,100 | 28,250.00 | 28,850.00 | 27,800.00 | 28,000.00 | 00:00:00 | | 2002-10-03 | 196,400 | 28,300.00 | 29,500.00 | 28,200.00 | 29,200.00 | 00:00:00 | | 2002-10-04 | 126,300 | 29,640.00 | 29,900.00 | 29,290.00 | 29,700.00 | 00:00:00 | | 2002-10-07 | 157,200 | 29,500.00 | 29,500.00 | 28,010.00 | 28,300.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
