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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,210,000481.00491.00480.00485.0000:00:00
2000-01-048,990,000480.00480.00470.00473.8000:00:00
2000-01-059,920,000470.00490.10460.00490.0000:00:00
2000-01-0612,310,000485.00512.00485.00505.0000:00:00
2000-01-0724,570,000510.00538.00500.00528.0000:00:00
2000-01-1011,570,000549.90550.00526.00545.0000:00:00
2000-01-114,410,000540.00545.00531.00537.0000:00:00
2000-01-124,530,000540.00545.00534.00545.0000:00:00
2000-01-133,280,000550.00570.00480.00480.0000:00:00
2000-01-145,290,000530.00550.00520.00540.0000:00:00
2000-01-172,970,000540.00550.00539.90542.0000:00:00
2000-01-187,390,000542.10582.00542.10580.0000:00:00
2000-01-193,340,000578.00580.00555.00557.0000:00:00
2000-01-202,750,000560.00560.00530.00545.0000:00:00
2000-01-215,460,000549.00549.00520.00545.0000:00:00
2000-01-241,710,000545.00545.00535.00535.1000:00:00
2000-01-250535.10535.10535.10535.1000:00:00
2000-01-265,370,000530.00530.00515.00519.9000:00:00
2000-01-277,850,000530.00530.00520.00525.0000:00:00
2000-01-281,750,000525.00527.00520.10522.0000:00:00
2000-01-314,140,000500.00510.00500.00500.0000:00:00
2000-02-0112,710,000505.00510.00490.00493.0000:00:00
2000-02-028,200,000495.00500.00495.00500.0000:00:00
2000-02-0310,580,000510.00515.00506.00512.0000:00:00
2000-02-043,170,000515.00520.00500.00500.0000:00:00
2000-02-073,580,000520.00524.00515.00524.0000:00:00
2000-02-088,250,000521.00540.00521.00540.0000:00:00
2000-02-0910,420,000540.00549.00535.00540.0000:00:00
2000-02-106,620,000540.00540.00530.00535.0000:00:00
2000-02-112,460,000534.00534.00519.00519.0000:00:00
2000-02-142,580,000502.00510.00502.00505.0000:00:00
2000-02-152,430,000502.00511.00502.00510.0000:00:00
2000-02-167,320,000510.00520.00509.90520.0000:00:00
2000-02-174,240,000515.00523.00514.00519.0000:00:00
2000-02-182,850,000516.50517.00516.50516.5000:00:00
2000-02-217,010,000517.00525.00516.90521.0000:00:00
2000-02-2210,670,000525.00525.00512.00517.0000:00:00
2000-02-2314,210,000518.00522.00515.00517.0000:00:00
2000-02-2410,630,000517.00520.00505.00505.0000:00:00
2000-02-2552,280,000505.00505.10503.00503.0000:00:00
2000-02-287,830,000540.00540.00489.00490.0000:00:00
2000-02-292,280,000500.00500.00490.00491.2000:00:00
2000-03-013,460,000492.00492.00485.00488.0000:00:00
2000-03-025,350,000490.00490.00487.00487.5000:00:00
2000-03-039,520,000490.00490.00483.50485.0000:00:00
2000-03-060485.00485.00485.00485.0000:00:00
2000-03-070485.00485.00485.00485.0000:00:00
2000-03-086,150,000485.00485.00480.00485.0000:00:00
2000-03-096,630,000485.00487.50478.00484.5000:00:00
2000-03-109,870,000484.90486.00480.00485.0000:00:00
2000-03-130485.00485.00485.00485.0000:00:00
2000-03-144,440,000479.90479.90465.00469.8000:00:00
2000-03-1510,550,000461.00461.00455.00458.0000:00:00
2000-03-162,770,000468.10472.00468.00470.0000:00:00
2000-03-1712,420,000460.00460.20454.00455.0000:00:00
2000-03-202,490,000460.00465.00452.00455.0000:00:00
2000-03-2115,800,000455.00455.00440.00450.0000:00:00
2000-03-226,490,000455.00456.00450.00456.0000:00:00
2000-03-2315,110,000460.00472.00460.00469.9000:00:00
2000-03-243,980,000480.00480.00465.00472.0000:00:00
2000-03-274,910,000475.00479.40469.00470.0000:00:00
2000-03-285,580,000470.10470.10455.00458.9000:00:00
2000-03-294,470,000479.90479.90458.00462.0000:00:00
2000-03-304,420,000460.00460.00455.00460.0000:00:00
2000-03-312,170,000465.00465.00451.10455.0000:00:00
2000-04-036,720,000451.50455.00433.00435.0000:00:00
2000-04-042,570,000448.00448.00430.00439.9000:00:00
2000-04-055,370,000450.00451.50440.00440.0000:00:00
2000-04-062,170,000445.00455.00440.00448.0000:00:00
2000-04-076,790,000455.00460.90450.00450.0000:00:00
2000-04-102,400,000460.00460.00441.00445.0000:00:00
2000-04-11740,000443.00450.00440.00441.0000:00:00
2000-04-123,470,000441.50445.00438.00440.0000:00:00
2000-04-131,780,000432.00440.00420.00420.0000:00:00
2000-04-144,110,000415.00418.00395.00397.0000:00:00
2000-04-177,360,000397.00402.00368.00390.0000:00:00
2000-04-187,340,000400.00415.00400.00408.0000:00:00
2000-04-194,130,000411.50420.00390.00400.3000:00:00
2000-04-20410,000405.50425.00405.50425.0000:00:00
2000-04-210425.00425.00425.00425.0000:00:00
2000-04-243,750,000420.00420.00410.00420.0000:00:00
2000-04-252,520,000451.40451.40420.00433.0000:00:00
2000-04-265,060,000436.00437.00430.00432.9000:00:00
2000-04-276,110,000432.90440.00431.00440.0000:00:00
2000-04-282,480,000440.10443.00431.00436.0000:00:00
2000-05-010436.00436.00436.00436.0000:00:00
2000-05-0229,80022,180.0023,000.0021,800.0023,000.0000:00:00
2000-05-0321,20022,900.0022,900.0022,200.0022,200.0000:00:00
2000-05-0440,90022,400.0022,500.0022,400.0022,400.0000:00:00
2000-05-0545,90022,400.0022,900.0022,400.0022,800.0000:00:00
2000-05-0817,00022,800.0022,800.0022,350.0022,350.0000:00:00
2000-05-0920,80022,450.0022,500.0020,750.0021,500.0000:00:00
2000-05-1034,70021,350.0021,350.0020,500.0020,800.0000:00:00
2000-05-1193,40020,690.0021,000.0020,600.0020,900.0000:00:00
2000-05-1235,90022,000.0022,000.0020,200.0020,400.0000:00:00
2000-05-15325,50020,500.0020,500.0020,300.0020,490.0000:00:00
2000-05-16196,90020,500.0021,000.0020,400.0020,650.0000:00:00
2000-05-1714,60020,650.0020,650.0020,000.0020,200.0000:00:00
2000-05-18129,10019,980.0019,990.0018,800.0019,000.0000:00:00
2000-05-1931,10018,700.0018,710.0018,100.0018,390.0000:00:00
2000-05-22104,20018,500.0018,500.0017,600.0017,900.0000:00:00
2000-05-2388,10017,900.0018,100.0017,000.0017,200.0000:00:00
2000-05-24145,30017,500.0017,500.0016,590.0016,990.0000:00:00
2000-05-25286,50017,000.0017,700.0017,000.0017,300.0000:00:00
2000-05-2653,90017,500.0018,400.0017,500.0018,350.0000:00:00
2000-05-2989,20018,990.0019,000.0018,500.0018,760.0000:00:00
2000-05-30259,70019,000.0020,000.0018,800.0019,900.0000:00:00
2000-05-31232,40019,850.0020,900.0019,850.0020,900.0000:00:00
2000-06-01159,10020,500.0022,000.0020,500.0021,700.0000:00:00
2000-06-02187,10022,390.0022,500.0021,000.0021,600.0000:00:00
2000-06-05112,80022,000.0022,050.0021,500.0021,800.0000:00:00
2000-06-06021,800.0021,800.0021,800.0021,800.0000:00:00
2000-06-0788,20021,900.0022,200.0021,800.0022,200.0000:00:00
2000-06-08131,40022,490.0022,500.0021,500.0022,200.0000:00:00
2000-06-09103,00022,000.0022,100.0021,600.0021,950.0000:00:00
2000-06-1234,70021,510.0021,800.0021,200.0021,490.0000:00:00
2000-06-1345,90021,350.0021,450.0021,000.0021,200.0000:00:00
2000-06-1459,40021,200.0021,300.0020,500.0020,960.0000:00:00
2000-06-15127,50020,700.0021,000.0019,700.0019,750.0000:00:00
2000-06-1698,80020,000.0020,000.0018,800.0019,500.0000:00:00
2000-06-19223,90019,550.0019,550.0018,800.0019,290.0000:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources