Última Hora: "Culpa de Rosa Grilo e amante nas mãos de quatro jurados - Correio da Manhã" Tue, 26 Mar 2019 01:39:13 GMT    "Proteção Civil alerta para risco de incêndios rurais devido a temperaturas altas e vento forte - Notícias de Coimbra" Mon, 25 Mar 2019 20:03:21 GMT   "Morreu ex-secretário de Estado João Vasconcelos - Sol" Tue, 26 Mar 2019 10:20:15 GMT    "Pensões da função pública vão ter de ser revistas - SIC Notícias" Tue, 26 Mar 2019 07:48:00 GMT    "Mais de uma centena de bombeiros combate incêndio florestal em Oliveira de Azeméis - Sol" Tue, 26 Mar 2019 08:11:51 GMT    "PS. PS responde e acusa BE de ter ?abundantes relações familiares? na sua bancada - PÚBLICO" Mon, 25 Mar 2019 13:15:00 GMT    "Golpe em curso. Ministros querem que Theresa May saia do cargo - ZAP" Mon, 25 Mar 2019 12:30:00 GMT    "Tragédia em Moçambique: entre a fome e a devastação - SIC Notícias" Sun, 24 Mar 2019 20:57:00 GMT    "A28 e Nacional 13 cortadas devido a incêndio em Esposende - Jornal de Notícias" Tue, 26 Mar 2019 08:58:00 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,690 (+1,040%) GERDAU -PN - [Ticker: GGBR4.SA]Gráfico GERDAU      -PN    Noticias GERDAU      -PN    Descargar Históricos de Metastock GERDAU      -PN   y Otros  Análisis Técnico GERDAU      -PN    
Última Transacción16,170Hora de Cotización2018-12-03 - 00:00:00
Variación+0,690 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo16,380Mínimo15,960
Volumen11.293.700Volumen Medio (3m)0
Demanda / Oferta10,730 x 0 - 10,740 x 0Yield
Cierre Anterior15,480PER0,00%
Apertura15,990EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para GGBR4.SA desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03485,001.210.000491,00480,00481,0000:00:00
2000-01-04473,808.990.000480,00470,00480,0000:00:00
2000-01-05490,009.920.000490,10460,00470,0000:00:00
2000-01-06505,0012.310.000512,00485,00485,0000:00:00
2000-01-07528,0024.570.000538,00500,00510,0000:00:00
2000-01-10545,0011.570.000550,00526,00549,9000:00:00
2000-01-11537,004.410.000545,00531,00540,0000:00:00
2000-01-12545,004.530.000545,00534,00540,0000:00:00
2000-01-13480,003.280.000570,00480,00550,0000:00:00
2000-01-14540,005.290.000550,00520,00530,0000:00:00
2000-01-17542,002.970.000550,00539,90540,0000:00:00
2000-01-18580,007.390.000582,00542,10542,1000:00:00
2000-01-19557,003.340.000580,00555,00578,0000:00:00
2000-01-20545,002.750.000560,00530,00560,0000:00:00
2000-01-21545,005.460.000549,00520,00549,0000:00:00
2000-01-24535,101.710.000545,00535,00545,0000:00:00
2000-01-25535,100535,10535,10535,1000:00:00
2000-01-26519,905.370.000530,00515,00530,0000:00:00
2000-01-27525,007.850.000530,00520,00530,0000:00:00
2000-01-28522,001.750.000527,00520,10525,0000:00:00
2000-01-31500,004.140.000510,00500,00500,0000:00:00
2000-02-01493,0012.710.000510,00490,00505,0000:00:00
2000-02-02500,008.200.000500,00495,00495,0000:00:00
2000-02-03512,0010.580.000515,00506,00510,0000:00:00
2000-02-04500,003.170.000520,00500,00515,0000:00:00
2000-02-07524,003.580.000524,00515,00520,0000:00:00
2000-02-08540,008.250.000540,00521,00521,0000:00:00
2000-02-09540,0010.420.000549,00535,00540,0000:00:00
2000-02-10535,006.620.000540,00530,00540,0000:00:00
2000-02-11519,002.460.000534,00519,00534,0000:00:00
2000-02-14505,002.580.000510,00502,00502,0000:00:00
2000-02-15510,002.430.000511,00502,00502,0000:00:00
2000-02-16520,007.320.000520,00509,90510,0000:00:00
2000-02-17519,004.240.000523,00514,00515,0000:00:00
2000-02-18516,502.850.000517,00516,50516,5000:00:00
2000-02-21521,007.010.000525,00516,90517,0000:00:00
2000-02-22517,0010.670.000525,00512,00525,0000:00:00
2000-02-23517,0014.210.000522,00515,00518,0000:00:00
2000-02-24505,0010.630.000520,00505,00517,0000:00:00
2000-02-25503,0052.280.000505,10503,00505,0000:00:00
2000-02-28490,007.830.000540,00489,00540,0000:00:00
2000-02-29491,202.280.000500,00490,00500,0000:00:00
2000-03-01488,003.460.000492,00485,00492,0000:00:00
2000-03-02487,505.350.000490,00487,00490,0000:00:00
2000-03-03485,009.520.000490,00483,50490,0000:00:00
2000-03-06485,000485,00485,00485,0000:00:00
2000-03-07485,000485,00485,00485,0000:00:00
2000-03-08485,006.150.000485,00480,00485,0000:00:00
2000-03-09484,506.630.000487,50478,00485,0000:00:00
2000-03-10485,009.870.000486,00480,00484,9000:00:00
2000-03-13485,000485,00485,00485,0000:00:00
2000-03-14469,804.440.000479,90465,00479,9000:00:00
2000-03-15458,0010.550.000461,00455,00461,0000:00:00
2000-03-16470,002.770.000472,00468,00468,1000:00:00
2000-03-17455,0012.420.000460,20454,00460,0000:00:00
2000-03-20455,002.490.000465,00452,00460,0000:00:00
2000-03-21450,0015.800.000455,00440,00455,0000:00:00
2000-03-22456,006.490.000456,00450,00455,0000:00:00
2000-03-23469,9015.110.000472,00460,00460,0000:00:00
2000-03-24472,003.980.000480,00465,00480,0000:00:00
2000-03-27470,004.910.000479,40469,00475,0000:00:00
2000-03-28458,905.580.000470,10455,00470,1000:00:00
2000-03-29462,004.470.000479,90458,00479,9000:00:00
2000-03-30460,004.420.000460,00455,00460,0000:00:00
2000-03-31455,002.170.000465,00451,10465,0000:00:00
2000-04-03435,006.720.000455,00433,00451,5000:00:00
2000-04-04439,902.570.000448,00430,00448,0000:00:00
2000-04-05440,005.370.000451,50440,00450,0000:00:00
2000-04-06448,002.170.000455,00440,00445,0000:00:00
2000-04-07450,006.790.000460,90450,00455,0000:00:00
2000-04-10445,002.400.000460,00441,00460,0000:00:00
2000-04-11441,00740.000450,00440,00443,0000:00:00
2000-04-12440,003.470.000445,00438,00441,5000:00:00
2000-04-13420,001.780.000440,00420,00432,0000:00:00
2000-04-14397,004.110.000418,00395,00415,0000:00:00
2000-04-17390,007.360.000402,00368,00397,0000:00:00
2000-04-18408,007.340.000415,00400,00400,0000:00:00
2000-04-19400,304.130.000420,00390,00411,5000:00:00
2000-04-20425,00410.000425,00405,50405,5000:00:00
2000-04-21425,000425,00425,00425,0000:00:00
2000-04-24420,003.750.000420,00410,00420,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters