|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 128,700 | 29,870.00 | 30,300.00 | 29,800.00 | 30,000.00 | 00:00:00 | | 2003-03-25 | 270,900 | 30,100.00 | 30,700.00 | 30,100.00 | 30,150.00 | 00:00:00 | | 2003-03-26 | 223,900 | 30,500.00 | 31,200.00 | 30,400.00 | 30,510.00 | 00:00:00 | | 2003-03-27 | 96,600 | 30,550.00 | 30,900.00 | 30,300.00 | 30,600.00 | 00:00:00 | | 2003-03-28 | 144,800 | 30,890.00 | 31,000.00 | 30,550.00 | 30,990.00 | 00:00:00 | | 2003-03-31 | 146,000 | 30,600.00 | 31,000.00 | 30,350.00 | 30,880.00 | 00:00:00 | | 2003-04-01 | 306,700 | 30,760.00 | 31,000.00 | 30,000.00 | 30,150.00 | 00:00:00 | | 2003-04-02 | 527,000 | 30,500.00 | 30,850.00 | 29,110.00 | 29,400.00 | 00:00:00 | | 2003-04-03 | 265,800 | 29,950.00 | 30,400.00 | 29,700.00 | 30,300.00 | 00:00:00 | | 2003-04-04 | 364,200 | 30,300.00 | 31,500.00 | 30,300.00 | 31,390.00 | 00:00:00 | | 2003-04-07 | 437,400 | 31,600.00 | 32,000.00 | 31,600.00 | 31,850.00 | 00:00:00 | | 2003-04-08 | 176,300 | 31,700.00 | 31,850.00 | 31,450.00 | 31,600.00 | 00:00:00 | | 2003-04-09 | 252,700 | 31,520.00 | 32,090.00 | 31,050.00 | 31,050.00 | 00:00:00 | | 2003-04-10 | 106,900 | 31,210.00 | 31,500.00 | 30,300.00 | 30,500.00 | 00:00:00 | | 2003-04-11 | 100,600 | 31,500.00 | 31,500.00 | 30,300.00 | 30,490.00 | 00:00:00 | | 2003-04-14 | 293,300 | 31,000.00 | 31,900.00 | 30,510.00 | 31,900.00 | 00:00:00 | | 2003-04-15 | 320,900 | 31,800.00 | 32,600.00 | 31,700.00 | 32,500.00 | 00:00:00 | | 2003-04-16 | 357,500 | 32,480.00 | 33,500.00 | 32,400.00 | 33,300.00 | 00:00:00 | | 2003-04-17 | 246,900 | 33,500.00 | 33,800.00 | 33,200.00 | 33,490.00 | 00:00:00 | | 2003-04-18 | 0 | 33,490.00 | 33,490.00 | 33,490.00 | 33,490.00 | 00:00:00 | | 2003-04-21 | 0 | 33,490.00 | 33,490.00 | 33,490.00 | 33,490.00 | 00:00:00 | | 2003-04-22 | 331,900 | 33,490.00 | 34,300.00 | 32,900.00 | 33,150.00 | 00:00:00 | | 2003-04-23 | 155,100 | 33,230.00 | 33,230.00 | 32,800.00 | 32,880.00 | 00:00:00 | | 2003-04-24 | 269,400 | 32,890.00 | 33,500.00 | 32,650.00 | 33,200.00 | 00:00:00 | | 2003-04-25 | 107,500 | 33,200.00 | 33,500.00 | 32,900.00 | 33,200.00 | 00:00:00 | | 2003-04-28 | 305,700 | 33,100.00 | 33,150.00 | 32,700.00 | 32,810.00 | 00:00:00 | | 2003-04-29 | 401,200 | 33,400.00 | 35,600.00 | 33,150.00 | 34,990.00 | 00:00:00 | | 2003-04-30 | 483,900 | 34,800.00 | 36,300.00 | 34,800.00 | 35,650.00 | 00:00:00 | | 2003-05-01 | 0 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 00:00:00 | | 2003-05-02 | 363,600 | 28.20 | 29.50 | 27.00 | 28.89 | 00:00:00 | | 2003-05-05 | 327,000 | 29.50 | 29.50 | 28.05 | 28.40 | 00:00:00 | | 2003-05-06 | 281,000 | 28.36 | 28.50 | 28.00 | 28.02 | 00:00:00 | | 2003-05-07 | 394,200 | 28.40 | 28.98 | 28.20 | 28.98 | 00:00:00 | | 2003-05-08 | 284,400 | 28.97 | 29.97 | 28.97 | 29.75 | 00:00:00 | | 2003-05-09 | 485,700 | 30.06 | 31.00 | 30.06 | 30.87 | 00:00:00 | | 2003-05-12 | 257,900 | 30.80 | 31.50 | 30.50 | 31.40 | 00:00:00 | | 2003-05-13 | 345,700 | 31.50 | 31.95 | 31.25 | 31.60 | 00:00:00 | | 2003-05-14 | 279,700 | 31.40 | 31.60 | 31.00 | 31.55 | 00:00:00 | | 2003-05-15 | 242,400 | 31.30 | 31.40 | 30.50 | 31.00 | 00:00:00 | | 2003-05-16 | 382,100 | 30.70 | 31.68 | 30.01 | 31.68 | 00:00:00 | | 2003-05-19 | 265,500 | 30.81 | 31.49 | 30.80 | 30.90 | 00:00:00 | | 2003-05-20 | 300,600 | 30.55 | 30.55 | 29.50 | 30.29 | 00:00:00 | | 2003-05-21 | 155,800 | 30.00 | 30.30 | 29.80 | 30.10 | 00:00:00 | | 2003-05-22 | 208,500 | 30.10 | 30.12 | 29.35 | 29.68 | 00:00:00 | | 2003-05-23 | 236,700 | 29.30 | 29.70 | 29.20 | 29.20 | 00:00:00 | | 2003-05-26 | 91,300 | 29.31 | 29.31 | 28.90 | 29.00 | 00:00:00 | | 2003-05-27 | 232,000 | 29.00 | 30.18 | 28.90 | 29.50 | 00:00:00 | | 2003-05-28 | 208,100 | 30.00 | 30.35 | 29.90 | 30.00 | 00:00:00 | | 2003-05-29 | 153,200 | 30.30 | 30.70 | 29.91 | 30.50 | 00:00:00 | | 2003-05-30 | 149,800 | 30.50 | 30.69 | 30.26 | 30.54 | 00:00:00 | | 2003-06-02 | 182,300 | 30.35 | 30.35 | 29.25 | 29.55 | 00:00:00 | | 2003-06-03 | 233,900 | 29.55 | 29.60 | 29.00 | 29.20 | 00:00:00 | | 2003-06-04 | 396,400 | 29.60 | 30.12 | 29.15 | 30.09 | 00:00:00 | | 2003-06-05 | 311,200 | 29.90 | 30.60 | 29.80 | 30.12 | 00:00:00 | | 2003-06-06 | 316,800 | 30.49 | 31.35 | 30.49 | 31.20 | 00:00:00 | | 2003-06-09 | 171,100 | 31.30 | 31.98 | 31.02 | 31.65 | 00:00:00 | | 2003-06-10 | 178,700 | 31.70 | 32.00 | 30.60 | 31.34 | 00:00:00 | | 2003-06-11 | 165,100 | 31.50 | 31.95 | 31.10 | 31.70 | 00:00:00 | | 2003-06-12 | 467,300 | 31.74 | 33.50 | 31.74 | 33.20 | 00:00:00 | | 2003-06-13 | 465,600 | 34.20 | 34.30 | 33.40 | 33.50 | 00:00:00 | | 2003-06-16 | 147,300 | 33.50 | 33.99 | 32.80 | 32.90 | 00:00:00 | | 2003-06-17 | 283,800 | 32.83 | 33.20 | 32.50 | 32.60 | 00:00:00 | | 2003-06-18 | 627,100 | 32.60 | 33.05 | 31.20 | 31.73 | 00:00:00 | | 2003-06-19 | 0 | 31.73 | 31.73 | 31.73 | 31.73 | 00:00:00 | | 2003-06-20 | 304,400 | 31.70 | 31.71 | 30.01 | 30.55 | 00:00:00 | | 2003-06-23 | 198,700 | 30.75 | 31.80 | 30.00 | 30.50 | 00:00:00 | | 2003-06-24 | 339,200 | 30.76 | 32.99 | 30.70 | 32.00 | 00:00:00 | | 2003-06-25 | 296,800 | 32.00 | 32.41 | 31.51 | 32.10 | 00:00:00 | | 2003-06-26 | 559,800 | 32.09 | 33.49 | 32.09 | 32.90 | 00:00:00 | | 2003-06-27 | 318,700 | 33.00 | 33.40 | 32.75 | 33.19 | 00:00:00 | | 2003-06-30 | 200,700 | 33.20 | 33.30 | 32.60 | 32.93 | 00:00:00 | | 2003-07-01 | 229,900 | 33.00 | 33.00 | 32.40 | 32.89 | 00:00:00 | | 2003-07-02 | 132,000 | 33.00 | 33.00 | 31.90 | 31.90 | 00:00:00 | | 2003-07-03 | 114,000 | 32.00 | 32.50 | 31.70 | 32.25 | 00:00:00 | | 2003-07-04 | 71,500 | 32.49 | 33.05 | 32.30 | 33.00 | 00:00:00 | | 2003-07-07 | 251,400 | 33.05 | 34.30 | 32.65 | 34.05 | 00:00:00 | | 2003-07-08 | 208,700 | 33.10 | 34.20 | 33.10 | 34.20 | 00:00:00 | | 2003-07-09 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2003-07-10 | 152,700 | 34.00 | 35.00 | 33.50 | 34.90 | 00:00:00 | | 2003-07-11 | 120,300 | 34.41 | 34.60 | 34.00 | 34.44 | 00:00:00 | | 2003-07-14 | 199,100 | 34.40 | 35.10 | 34.40 | 34.50 | 00:00:00 | | 2003-07-15 | 233,200 | 34.50 | 34.90 | 33.50 | 33.53 | 00:00:00 | | 2003-07-16 | 197,100 | 33.98 | 34.40 | 33.04 | 33.35 | 00:00:00 | | 2003-07-17 | 206,400 | 33.05 | 34.00 | 33.05 | 33.95 | 00:00:00 | | 2003-07-18 | 95,200 | 34.02 | 34.10 | 33.60 | 33.70 | 00:00:00 | | 2003-07-21 | 130,600 | 34.00 | 34.00 | 33.25 | 33.40 | 00:00:00 | | 2003-07-22 | 225,400 | 33.89 | 33.89 | 33.29 | 33.60 | 00:00:00 | | 2003-07-23 | 229,900 | 33.94 | 34.50 | 33.72 | 33.95 | 00:00:00 | | 2003-07-24 | 149,800 | 34.19 | 34.19 | 33.60 | 33.70 | 00:00:00 | | 2003-07-25 | 133,000 | 34.18 | 34.70 | 33.72 | 34.44 | 00:00:00 | | 2003-07-28 | 103,900 | 34.35 | 34.96 | 33.80 | 34.96 | 00:00:00 | | 2003-07-29 | 465,000 | 34.96 | 35.35 | 34.30 | 34.65 | 00:00:00 | | 2003-07-30 | 280,800 | 34.60 | 34.60 | 33.31 | 33.70 | 00:00:00 | | 2003-07-31 | 140,600 | 33.70 | 34.00 | 33.20 | 33.79 | 00:00:00 | | 2003-08-01 | 218,700 | 33.81 | 33.85 | 33.30 | 33.70 | 00:00:00 | | 2003-08-04 | 2,403,000 | 33.36 | 33.80 | 32.73 | 33.45 | 00:00:00 | | 2003-08-05 | 1,977,000 | 33.40 | 34.10 | 33.30 | 33.90 | 00:00:00 | | 2003-08-06 | 184,400 | 33.80 | 33.90 | 33.00 | 33.15 | 00:00:00 | | 2003-08-07 | 265,600 | 33.30 | 34.80 | 33.30 | 34.40 | 00:00:00 | | 2003-08-08 | 148,400 | 34.11 | 34.70 | 34.11 | 34.70 | 00:00:00 | | 2003-08-11 | 103,300 | 34.30 | 34.60 | 34.29 | 34.32 | 00:00:00 | | 2003-08-12 | 108,100 | 34.50 | 35.20 | 34.40 | 35.20 | 00:00:00 | | 2003-08-13 | 595,100 | 35.20 | 37.98 | 35.20 | 37.05 | 00:00:00 | | 2003-08-14 | 187,000 | 37.06 | 38.05 | 36.75 | 38.02 | 00:00:00 | | 2003-08-15 | 179,700 | 37.70 | 38.68 | 37.70 | 38.45 | 00:00:00 | | 2003-08-18 | 222,200 | 38.44 | 39.30 | 38.10 | 39.25 | 00:00:00 | | 2003-08-19 | 324,900 | 39.30 | 39.64 | 38.81 | 39.20 | 00:00:00 | | 2003-08-20 | 417,800 | 39.00 | 40.00 | 38.70 | 39.90 | 00:00:00 | | 2003-08-21 | 308,700 | 39.80 | 40.97 | 39.66 | 40.50 | 00:00:00 | | 2003-08-22 | 365,800 | 40.45 | 41.75 | 40.45 | 41.71 | 00:00:00 | | 2003-08-25 | 291,300 | 41.70 | 43.00 | 41.70 | 42.90 | 00:00:00 | | 2003-08-26 | 395,700 | 43.11 | 45.50 | 42.99 | 45.15 | 00:00:00 | | 2003-08-27 | 516,100 | 45.20 | 46.00 | 43.90 | 44.50 | 00:00:00 | | 2003-08-28 | 458,800 | 44.50 | 44.50 | 42.51 | 42.81 | 00:00:00 | | 2003-08-29 | 215,300 | 42.75 | 44.37 | 41.51 | 44.37 | 00:00:00 | | 2003-09-01 | 257,000 | 44.00 | 44.59 | 43.81 | 44.05 | 00:00:00 | | 2003-09-02 | 429,000 | 43.79 | 44.80 | 43.31 | 44.75 | 00:00:00 | | 2003-09-03 | 367,200 | 44.50 | 46.51 | 44.41 | 45.40 | 00:00:00 | | 2003-09-04 | 421,500 | 45.80 | 47.00 | 44.30 | 45.00 | 00:00:00 | | 2003-09-05 | 368,000 | 45.01 | 45.69 | 44.90 | 45.20 | 00:00:00 | | 2003-09-08 | 320,400 | 45.31 | 45.97 | 43.65 | 44.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
