|
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 | 2000-01-03 | 1,210,000 | 481.00 | 491.00 | 480.00 | 485.00 | 00:00:00 | 2000-01-04 | 8,990,000 | 480.00 | 480.00 | 470.00 | 473.80 | 00:00:00 | 2000-01-05 | 9,920,000 | 470.00 | 490.10 | 460.00 | 490.00 | 00:00:00 | 2000-01-06 | 12,310,000 | 485.00 | 512.00 | 485.00 | 505.00 | 00:00:00 | 2000-01-07 | 24,570,000 | 510.00 | 538.00 | 500.00 | 528.00 | 00:00:00 | 2000-01-10 | 11,570,000 | 549.90 | 550.00 | 526.00 | 545.00 | 00:00:00 | 2000-01-11 | 4,410,000 | 540.00 | 545.00 | 531.00 | 537.00 | 00:00:00 | 2000-01-12 | 4,530,000 | 540.00 | 545.00 | 534.00 | 545.00 | 00:00:00 | 2000-01-13 | 3,280,000 | 550.00 | 570.00 | 480.00 | 480.00 | 00:00:00 | 2000-01-14 | 5,290,000 | 530.00 | 550.00 | 520.00 | 540.00 | 00:00:00 | 2000-01-17 | 2,970,000 | 540.00 | 550.00 | 539.90 | 542.00 | 00:00:00 | 2000-01-18 | 7,390,000 | 542.10 | 582.00 | 542.10 | 580.00 | 00:00:00 | 2000-01-19 | 3,340,000 | 578.00 | 580.00 | 555.00 | 557.00 | 00:00:00 | 2000-01-20 | 2,750,000 | 560.00 | 560.00 | 530.00 | 545.00 | 00:00:00 | 2000-01-21 | 5,460,000 | 549.00 | 549.00 | 520.00 | 545.00 | 00:00:00 | 2000-01-24 | 1,710,000 | 545.00 | 545.00 | 535.00 | 535.10 | 00:00:00 | 2000-01-25 | 0 | 535.10 | 535.10 | 535.10 | 535.10 | 00:00:00 | 2000-01-26 | 5,370,000 | 530.00 | 530.00 | 515.00 | 519.90 | 00:00:00 | 2000-01-27 | 7,850,000 | 530.00 | 530.00 | 520.00 | 525.00 | 00:00:00 | 2000-01-28 | 1,750,000 | 525.00 | 527.00 | 520.10 | 522.00 | 00:00:00 | 2000-01-31 | 4,140,000 | 500.00 | 510.00 | 500.00 | 500.00 | 00:00:00 | 2000-02-01 | 12,710,000 | 505.00 | 510.00 | 490.00 | 493.00 | 00:00:00 | 2000-02-02 | 8,200,000 | 495.00 | 500.00 | 495.00 | 500.00 | 00:00:00 | 2000-02-03 | 10,580,000 | 510.00 | 515.00 | 506.00 | 512.00 | 00:00:00 | 2000-02-04 | 3,170,000 | 515.00 | 520.00 | 500.00 | 500.00 | 00:00:00 | 2000-02-07 | 3,580,000 | 520.00 | 524.00 | 515.00 | 524.00 | 00:00:00 | 2000-02-08 | 8,250,000 | 521.00 | 540.00 | 521.00 | 540.00 | 00:00:00 | 2000-02-09 | 10,420,000 | 540.00 | 549.00 | 535.00 | 540.00 | 00:00:00 | 2000-02-10 | 6,620,000 | 540.00 | 540.00 | 530.00 | 535.00 | 00:00:00 | 2000-02-11 | 2,460,000 | 534.00 | 534.00 | 519.00 | 519.00 | 00:00:00 | 2000-02-14 | 2,580,000 | 502.00 | 510.00 | 502.00 | 505.00 | 00:00:00 | 2000-02-15 | 2,430,000 | 502.00 | 511.00 | 502.00 | 510.00 | 00:00:00 | 2000-02-16 | 7,320,000 | 510.00 | 520.00 | 509.90 | 520.00 | 00:00:00 | 2000-02-17 | 4,240,000 | 515.00 | 523.00 | 514.00 | 519.00 | 00:00:00 | 2000-02-18 | 2,850,000 | 516.50 | 517.00 | 516.50 | 516.50 | 00:00:00 | 2000-02-21 | 7,010,000 | 517.00 | 525.00 | 516.90 | 521.00 | 00:00:00 | 2000-02-22 | 10,670,000 | 525.00 | 525.00 | 512.00 | 517.00 | 00:00:00 | 2000-02-23 | 14,210,000 | 518.00 | 522.00 | 515.00 | 517.00 | 00:00:00 | 2000-02-24 | 10,630,000 | 517.00 | 520.00 | 505.00 | 505.00 | 00:00:00 | 2000-02-25 | 52,280,000 | 505.00 | 505.10 | 503.00 | 503.00 | 00:00:00 | 2000-02-28 | 7,830,000 | 540.00 | 540.00 | 489.00 | 490.00 | 00:00:00 | 2000-02-29 | 2,280,000 | 500.00 | 500.00 | 490.00 | 491.20 | 00:00:00 | 2000-03-01 | 3,460,000 | 492.00 | 492.00 | 485.00 | 488.00 | 00:00:00 | 2000-03-02 | 5,350,000 | 490.00 | 490.00 | 487.00 | 487.50 | 00:00:00 | 2000-03-03 | 9,520,000 | 490.00 | 490.00 | 483.50 | 485.00 | 00:00:00 | 2000-03-06 | 0 | 485.00 | 485.00 | 485.00 | 485.00 | 00:00:00 | 2000-03-07 | 0 | 485.00 | 485.00 | 485.00 | 485.00 | 00:00:00 | 2000-03-08 | 6,150,000 | 485.00 | 485.00 | 480.00 | 485.00 | 00:00:00 | 2000-03-09 | 6,630,000 | 485.00 | 487.50 | 478.00 | 484.50 | 00:00:00 | 2000-03-10 | 9,870,000 | 484.90 | 486.00 | 480.00 | 485.00 | 00:00:00 | 2000-03-13 | 0 | 485.00 | 485.00 | 485.00 | 485.00 | 00:00:00 | 2000-03-14 | 4,440,000 | 479.90 | 479.90 | 465.00 | 469.80 | 00:00:00 | 2000-03-15 | 10,550,000 | 461.00 | 461.00 | 455.00 | 458.00 | 00:00:00 | 2000-03-16 | 2,770,000 | 468.10 | 472.00 | 468.00 | 470.00 | 00:00:00 | 2000-03-17 | 12,420,000 | 460.00 | 460.20 | 454.00 | 455.00 | 00:00:00 | 2000-03-20 | 2,490,000 | 460.00 | 465.00 | 452.00 | 455.00 | 00:00:00 | 2000-03-21 | 15,800,000 | 455.00 | 455.00 | 440.00 | 450.00 | 00:00:00 | 2000-03-22 | 6,490,000 | 455.00 | 456.00 | 450.00 | 456.00 | 00:00:00 | 2000-03-23 | 15,110,000 | 460.00 | 472.00 | 460.00 | 469.90 | 00:00:00 | 2000-03-24 | 3,980,000 | 480.00 | 480.00 | 465.00 | 472.00 | 00:00:00 | 2000-03-27 | 4,910,000 | 475.00 | 479.40 | 469.00 | 470.00 | 00:00:00 | 2000-03-28 | 5,580,000 | 470.10 | 470.10 | 455.00 | 458.90 | 00:00:00 | 2000-03-29 | 4,470,000 | 479.90 | 479.90 | 458.00 | 462.00 | 00:00:00 | 2000-03-30 | 4,420,000 | 460.00 | 460.00 | 455.00 | 460.00 | 00:00:00 | 2000-03-31 | 2,170,000 | 465.00 | 465.00 | 451.10 | 455.00 | 00:00:00 | 2000-04-03 | 6,720,000 | 451.50 | 455.00 | 433.00 | 435.00 | 00:00:00 | 2000-04-04 | 2,570,000 | 448.00 | 448.00 | 430.00 | 439.90 | 00:00:00 | 2000-04-05 | 5,370,000 | 450.00 | 451.50 | 440.00 | 440.00 | 00:00:00 | 2000-04-06 | 2,170,000 | 445.00 | 455.00 | 440.00 | 448.00 | 00:00:00 | 2000-04-07 | 6,790,000 | 455.00 | 460.90 | 450.00 | 450.00 | 00:00:00 | 2000-04-10 | 2,400,000 | 460.00 | 460.00 | 441.00 | 445.00 | 00:00:00 | 2000-04-11 | 740,000 | 443.00 | 450.00 | 440.00 | 441.00 | 00:00:00 | 2000-04-12 | 3,470,000 | 441.50 | 445.00 | 438.00 | 440.00 | 00:00:00 | 2000-04-13 | 1,780,000 | 432.00 | 440.00 | 420.00 | 420.00 | 00:00:00 | 2000-04-14 | 4,110,000 | 415.00 | 418.00 | 395.00 | 397.00 | 00:00:00 | 2000-04-17 | 7,360,000 | 397.00 | 402.00 | 368.00 | 390.00 | 00:00:00 | 2000-04-18 | 7,340,000 | 400.00 | 415.00 | 400.00 | 408.00 | 00:00:00 | 2000-04-19 | 4,130,000 | 411.50 | 420.00 | 390.00 | 400.30 | 00:00:00 | 2000-04-20 | 410,000 | 405.50 | 425.00 | 405.50 | 425.00 | 00:00:00 | 2000-04-21 | 0 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | 2000-04-24 | 3,750,000 | 420.00 | 420.00 | 410.00 | 420.00 | 00:00:00 | 2000-04-25 | 2,520,000 | 451.40 | 451.40 | 420.00 | 433.00 | 00:00:00 | 2000-04-26 | 5,060,000 | 436.00 | 437.00 | 430.00 | 432.90 | 00:00:00 | 2000-04-27 | 6,110,000 | 432.90 | 440.00 | 431.00 | 440.00 | 00:00:00 | 2000-04-28 | 2,480,000 | 440.10 | 443.00 | 431.00 | 436.00 | 00:00:00 | 2000-05-01 | 0 | 436.00 | 436.00 | 436.00 | 436.00 | 00:00:00 | 2000-05-02 | 29,800 | 22,180.00 | 23,000.00 | 21,800.00 | 23,000.00 | 00:00:00 | 2000-05-03 | 21,200 | 22,900.00 | 22,900.00 | 22,200.00 | 22,200.00 | 00:00:00 | 2000-05-04 | 40,900 | 22,400.00 | 22,500.00 | 22,400.00 | 22,400.00 | 00:00:00 | 2000-05-05 | 45,900 | 22,400.00 | 22,900.00 | 22,400.00 | 22,800.00 | 00:00:00 | 2000-05-08 | 17,000 | 22,800.00 | 22,800.00 | 22,350.00 | 22,350.00 | 00:00:00 | 2000-05-09 | 20,800 | 22,450.00 | 22,500.00 | 20,750.00 | 21,500.00 | 00:00:00 | 2000-05-10 | 34,700 | 21,350.00 | 21,350.00 | 20,500.00 | 20,800.00 | 00:00:00 | 2000-05-11 | 93,400 | 20,690.00 | 21,000.00 | 20,600.00 | 20,900.00 | 00:00:00 | 2000-05-12 | 35,900 | 22,000.00 | 22,000.00 | 20,200.00 | 20,400.00 | 00:00:00 | 2000-05-15 | 325,500 | 20,500.00 | 20,500.00 | 20,300.00 | 20,490.00 | 00:00:00 | 2000-05-16 | 196,900 | 20,500.00 | 21,000.00 | 20,400.00 | 20,650.00 | 00:00:00 | 2000-05-17 | 14,600 | 20,650.00 | 20,650.00 | 20,000.00 | 20,200.00 | 00:00:00 | 2000-05-18 | 129,100 | 19,980.00 | 19,990.00 | 18,800.00 | 19,000.00 | 00:00:00 | 2000-05-19 | 31,100 | 18,700.00 | 18,710.00 | 18,100.00 | 18,390.00 | 00:00:00 | 2000-05-22 | 104,200 | 18,500.00 | 18,500.00 | 17,600.00 | 17,900.00 | 00:00:00 | 2000-05-23 | 88,100 | 17,900.00 | 18,100.00 | 17,000.00 | 17,200.00 | 00:00:00 | 2000-05-24 | 145,300 | 17,500.00 | 17,500.00 | 16,590.00 | 16,990.00 | 00:00:00 | 2000-05-25 | 286,500 | 17,000.00 | 17,700.00 | 17,000.00 | 17,300.00 | 00:00:00 | 2000-05-26 | 53,900 | 17,500.00 | 18,400.00 | 17,500.00 | 18,350.00 | 00:00:00 | 2000-05-29 | 89,200 | 18,990.00 | 19,000.00 | 18,500.00 | 18,760.00 | 00:00:00 | 2000-05-30 | 259,700 | 19,000.00 | 20,000.00 | 18,800.00 | 19,900.00 | 00:00:00 | 2000-05-31 | 232,400 | 19,850.00 | 20,900.00 | 19,850.00 | 20,900.00 | 00:00:00 | 2000-06-01 | 159,100 | 20,500.00 | 22,000.00 | 20,500.00 | 21,700.00 | 00:00:00 | 2000-06-02 | 187,100 | 22,390.00 | 22,500.00 | 21,000.00 | 21,600.00 | 00:00:00 | 2000-06-05 | 112,800 | 22,000.00 | 22,050.00 | 21,500.00 | 21,800.00 | 00:00:00 | 2000-06-06 | 0 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 00:00:00 | 2000-06-07 | 88,200 | 21,900.00 | 22,200.00 | 21,800.00 | 22,200.00 | 00:00:00 | 2000-06-08 | 131,400 | 22,490.00 | 22,500.00 | 21,500.00 | 22,200.00 | 00:00:00 | 2000-06-09 | 103,000 | 22,000.00 | 22,100.00 | 21,600.00 | 21,950.00 | 00:00:00 | 2000-06-12 | 34,700 | 21,510.00 | 21,800.00 | 21,200.00 | 21,490.00 | 00:00:00 | 2000-06-13 | 45,900 | 21,350.00 | 21,450.00 | 21,000.00 | 21,200.00 | 00:00:00 | 2000-06-14 | 59,400 | 21,200.00 | 21,300.00 | 20,500.00 | 20,960.00 | 00:00:00 | 2000-06-15 | 127,500 | 20,700.00 | 21,000.00 | 19,700.00 | 19,750.00 | 00:00:00 | 2000-06-16 | 98,800 | 20,000.00 | 20,000.00 | 18,800.00 | 19,500.00 | 00:00:00 | 2000-06-19 | 223,900 | 19,550.00 | 19,550.00 | 18,800.00 | 19,290.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|