|
 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 | | 2003-09-08 | 320,400 | 45.31 | 45.97 | 43.65 | 44.00 | 00:00:00 | | 2003-09-09 | 436,700 | 44.00 | 44.00 | 42.49 | 42.50 | 00:00:00 | | 2003-09-10 | 375,000 | 42.52 | 44.00 | 42.01 | 43.98 | 00:00:00 | | 2003-09-11 | 454,000 | 44.02 | 46.50 | 44.02 | 46.39 | 00:00:00 | | 2003-09-12 | 244,700 | 45.99 | 47.00 | 45.10 | 46.50 | 00:00:00 | | 2003-09-15 | 114,400 | 46.14 | 46.31 | 45.30 | 45.30 | 00:00:00 | | 2003-09-16 | 277,100 | 45.50 | 45.60 | 45.00 | 45.00 | 00:00:00 | | 2003-09-17 | 196,200 | 45.00 | 45.44 | 44.79 | 45.15 | 00:00:00 | | 2003-09-18 | 217,600 | 45.00 | 46.70 | 45.00 | 45.50 | 00:00:00 | | 2003-09-19 | 156,300 | 45.58 | 46.30 | 45.58 | 46.00 | 00:00:00 | | 2003-09-22 | 250,700 | 45.77 | 46.00 | 45.05 | 45.05 | 00:00:00 | | 2003-09-23 | 219,300 | 45.19 | 45.88 | 44.00 | 44.80 | 00:00:00 | | 2003-09-24 | 229,000 | 44.90 | 45.00 | 42.75 | 42.81 | 00:00:00 | | 2003-09-25 | 210,600 | 43.47 | 43.50 | 40.80 | 40.80 | 00:00:00 | | 2003-09-26 | 267,700 | 40.80 | 41.20 | 40.00 | 40.00 | 00:00:00 | | 2003-09-29 | 585,500 | 40.70 | 40.70 | 38.90 | 39.95 | 00:00:00 | | 2003-09-30 | 430,600 | 40.48 | 41.44 | 39.80 | 40.85 | 00:00:00 | | 2003-10-01 | 391,800 | 41.70 | 43.60 | 41.70 | 43.48 | 00:00:00 | | 2003-10-02 | 298,000 | 43.99 | 44.95 | 43.99 | 44.37 | 00:00:00 | | 2003-10-03 | 254,100 | 44.98 | 45.50 | 44.67 | 45.00 | 00:00:00 | | 2003-10-06 | 292,100 | 45.10 | 45.40 | 44.00 | 44.34 | 00:00:00 | | 2003-10-07 | 323,200 | 44.49 | 44.50 | 43.61 | 44.15 | 00:00:00 | | 2003-10-08 | 546,300 | 44.49 | 46.35 | 44.49 | 44.79 | 00:00:00 | | 2003-10-09 | 764,700 | 45.00 | 45.15 | 43.21 | 43.56 | 00:00:00 | | 2003-10-10 | 186,600 | 44.00 | 44.25 | 43.54 | 44.00 | 00:00:00 | | 2003-10-13 | 113,700 | 44.00 | 45.40 | 44.00 | 45.25 | 00:00:00 | | 2003-10-14 | 192,600 | 45.38 | 45.38 | 44.48 | 44.70 | 00:00:00 | | 2003-10-15 | 242,300 | 45.00 | 45.00 | 44.00 | 44.04 | 00:00:00 | | 2003-10-16 | 145,900 | 44.25 | 44.99 | 44.25 | 44.30 | 00:00:00 | | 2003-10-17 | 123,200 | 44.30 | 44.90 | 44.30 | 44.50 | 00:00:00 | | 2003-10-20 | 260,500 | 44.50 | 45.00 | 44.40 | 45.00 | 00:00:00 | | 2003-10-21 | 373,300 | 45.00 | 46.45 | 44.51 | 44.51 | 00:00:00 | | 2003-10-22 | 257,100 | 44.81 | 44.89 | 44.10 | 44.10 | 00:00:00 | | 2003-10-23 | 377,100 | 43.89 | 43.89 | 42.40 | 43.10 | 00:00:00 | | 2003-10-24 | 151,600 | 42.95 | 43.50 | 42.50 | 43.10 | 00:00:00 | | 2003-10-27 | 164,500 | 43.10 | 43.40 | 43.05 | 43.19 | 00:00:00 | | 2003-10-28 | 279,100 | 43.19 | 43.24 | 42.80 | 43.12 | 00:00:00 | | 2003-10-29 | 180,400 | 43.20 | 43.91 | 42.50 | 42.57 | 00:00:00 | | 2003-10-30 | 205,000 | 42.59 | 43.20 | 42.12 | 42.41 | 00:00:00 | | 2003-10-31 | 177,500 | 42.50 | 42.70 | 41.70 | 41.74 | 00:00:00 | | 2003-11-03 | 169,100 | 42.01 | 42.80 | 41.95 | 42.70 | 00:00:00 | | 2003-11-04 | 175,000 | 42.80 | 43.44 | 42.55 | 42.78 | 00:00:00 | | 2003-11-05 | 396,800 | 42.90 | 43.50 | 42.78 | 43.50 | 00:00:00 | | 2003-11-06 | 459,800 | 43.11 | 45.00 | 43.11 | 44.40 | 00:00:00 | | 2003-11-07 | 182,100 | 44.91 | 45.00 | 43.26 | 43.51 | 00:00:00 | | 2003-11-10 | 177,000 | 43.80 | 44.37 | 42.10 | 42.10 | 00:00:00 | | 2003-11-11 | 594,200 | 42.40 | 42.40 | 41.50 | 42.20 | 00:00:00 | | 2003-11-12 | 471,900 | 42.15 | 42.40 | 41.82 | 42.09 | 00:00:00 | | 2003-11-13 | 273,600 | 42.40 | 42.60 | 41.12 | 41.50 | 00:00:00 | | 2003-11-14 | 457,700 | 41.45 | 42.60 | 41.45 | 42.45 | 00:00:00 | | 2003-11-17 | 136,600 | 42.60 | 42.84 | 42.43 | 42.50 | 00:00:00 | | 2003-11-18 | 286,100 | 42.61 | 43.30 | 42.59 | 42.85 | 00:00:00 | | 2003-11-19 | 220,300 | 42.50 | 42.80 | 42.20 | 42.52 | 00:00:00 | | 2003-11-20 | 157,900 | 42.81 | 43.45 | 42.76 | 43.35 | 00:00:00 | | 2003-11-21 | 386,200 | 43.40 | 44.09 | 43.25 | 43.75 | 00:00:00 | | 2003-11-24 | 241,900 | 44.08 | 44.49 | 43.80 | 44.10 | 00:00:00 | | 2003-11-25 | 413,700 | 44.00 | 45.40 | 43.75 | 45.16 | 00:00:00 | | 2003-11-26 | 872,500 | 45.37 | 46.98 | 45.35 | 46.65 | 00:00:00 | | 2003-11-27 | 352,800 | 46.50 | 47.85 | 46.50 | 47.00 | 00:00:00 | | 2003-11-28 | 392,000 | 47.02 | 49.00 | 47.02 | 49.00 | 00:00:00 | | 2003-12-01 | 614,600 | 48.95 | 51.20 | 48.95 | 50.70 | 00:00:00 | | 2003-12-02 | 228,200 | 50.80 | 51.70 | 50.10 | 50.88 | 00:00:00 | | 2003-12-03 | 325,500 | 51.05 | 51.40 | 50.20 | 50.75 | 00:00:00 | | 2003-12-04 | 322,800 | 50.50 | 50.91 | 49.00 | 49.94 | 00:00:00 | | 2003-12-05 | 305,700 | 50.50 | 50.84 | 49.91 | 50.10 | 00:00:00 | | 2003-12-08 | 259,900 | 50.10 | 50.25 | 49.60 | 49.90 | 00:00:00 | | 2003-12-09 | 262,900 | 50.20 | 50.80 | 50.10 | 50.55 | 00:00:00 | | 2003-12-10 | 360,300 | 50.60 | 51.00 | 48.55 | 49.00 | 00:00:00 | | 2003-12-11 | 276,000 | 49.90 | 50.50 | 49.20 | 49.98 | 00:00:00 | | 2003-12-12 | 120,700 | 50.19 | 50.20 | 48.86 | 49.28 | 00:00:00 | | 2003-12-15 | 287,000 | 49.50 | 51.00 | 48.61 | 49.15 | 00:00:00 | | 2003-12-16 | 157,400 | 49.60 | 50.00 | 48.95 | 49.75 | 00:00:00 | | 2003-12-17 | 485,700 | 49.90 | 52.33 | 49.80 | 51.72 | 00:00:00 | | 2003-12-18 | 427,600 | 52.11 | 53.79 | 51.83 | 53.46 | 00:00:00 | | 2003-12-19 | 192,100 | 53.80 | 54.20 | 53.00 | 54.14 | 00:00:00 | | 2003-12-22 | 334,100 | 54.20 | 57.00 | 54.20 | 56.80 | 00:00:00 | | 2003-12-23 | 362,800 | 56.80 | 60.00 | 55.00 | 55.00 | 00:00:00 | | 2003-12-24 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2003-12-25 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2003-12-26 | 120,500 | 54.70 | 57.70 | 54.00 | 57.70 | 00:00:00 | | 2003-12-29 | 310,200 | 57.56 | 59.50 | 57.55 | 59.42 | 00:00:00 | | 2003-12-30 | 210,600 | 59.98 | 61.96 | 59.98 | 61.00 | 00:00:00 | | 2003-12-31 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2004-01-01 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2004-01-02 | 82,000 | 60.60 | 61.40 | 59.31 | 60.60 | 00:00:00 | | 2004-01-05 | 330,100 | 60.22 | 65.90 | 60.22 | 65.90 | 00:00:00 | | 2004-01-06 | 343,200 | 67.25 | 69.00 | 63.50 | 65.00 | 00:00:00 | | 2004-01-07 | 363,300 | 65.76 | 66.12 | 64.00 | 64.44 | 00:00:00 | | 2004-01-08 | 573,700 | 64.80 | 64.80 | 62.50 | 62.90 | 00:00:00 | | 2004-01-09 | 254,700 | 63.41 | 64.80 | 63.30 | 64.60 | 00:00:00 | | 2004-01-12 | 235,800 | 64.60 | 65.01 | 63.30 | 63.71 | 00:00:00 | | 2004-01-13 | 357,000 | 64.98 | 64.98 | 61.99 | 62.40 | 00:00:00 | | 2004-01-14 | 426,400 | 62.51 | 63.80 | 60.15 | 63.00 | 00:00:00 | | 2004-01-15 | 796,300 | 62.29 | 63.00 | 60.27 | 60.50 | 00:00:00 | | 2004-01-16 | 367,100 | 60.68 | 61.37 | 59.30 | 60.40 | 00:00:00 | | 2004-01-19 | 139,500 | 60.90 | 62.75 | 60.50 | 62.40 | 00:00:00 | | 2004-01-20 | 387,900 | 62.55 | 63.88 | 61.72 | 62.00 | 00:00:00 | | 2004-01-21 | 243,700 | 61.50 | 61.99 | 60.30 | 61.99 | 00:00:00 | | 2004-01-22 | 436,800 | 60.02 | 63.00 | 60.02 | 61.79 | 00:00:00 | | 2004-01-23 | 400,100 | 61.85 | 64.39 | 60.85 | 64.10 | 00:00:00 | | 2004-01-26 | 496,300 | 64.50 | 66.30 | 64.50 | 66.10 | 00:00:00 | | 2004-01-27 | 396,400 | 66.39 | 67.00 | 65.10 | 65.71 | 00:00:00 | | 2004-01-28 | 405,200 | 66.98 | 67.60 | 64.84 | 64.84 | 00:00:00 | | 2004-01-29 | 466,000 | 64.49 | 64.50 | 60.00 | 60.20 | 00:00:00 | | 2004-01-30 | 345,600 | 60.00 | 62.50 | 58.00 | 61.25 | 00:00:00 | | 2004-02-02 | 294,400 | 61.25 | 61.25 | 58.00 | 60.00 | 00:00:00 | | 2004-02-03 | 353,400 | 61.00 | 62.30 | 59.90 | 60.90 | 00:00:00 | | 2004-02-04 | 404,300 | 61.21 | 62.40 | 56.01 | 57.00 | 00:00:00 | | 2004-02-05 | 460,700 | 57.98 | 59.00 | 55.02 | 55.02 | 00:00:00 | | 2004-02-06 | 529,100 | 54.50 | 58.50 | 53.00 | 58.50 | 00:00:00 | | 2004-02-09 | 332,300 | 59.30 | 60.70 | 58.50 | 59.65 | 00:00:00 | | 2004-02-10 | 201,400 | 58.41 | 59.99 | 58.20 | 59.20 | 00:00:00 | | 2004-02-11 | 386,200 | 59.30 | 61.30 | 58.30 | 61.30 | 00:00:00 | | 2004-02-12 | 367,000 | 61.80 | 62.50 | 61.30 | 61.89 | 00:00:00 | | 2004-02-13 | 228,300 | 61.25 | 62.20 | 59.00 | 60.70 | 00:00:00 | | 2004-02-16 | 21,000 | 60.70 | 60.90 | 59.70 | 59.99 | 00:00:00 | | 2004-02-17 | 356,100 | 61.50 | 61.85 | 59.30 | 60.99 | 00:00:00 | | 2004-02-18 | 321,700 | 61.47 | 61.47 | 59.55 | 60.40 | 00:00:00 | | 2004-02-19 | 405,700 | 60.30 | 60.30 | 58.05 | 59.30 | 00:00:00 | | 2004-02-20 | 298,000 | 57.00 | 58.90 | 56.25 | 58.50 | 00:00:00 | | 2004-02-23 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
