|
 GERDAU -PN - [Ticker: GGBR4.SA] |     | | Última Transacción | 16,170 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,690 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16,380 | Mínimo | 15,960 | | Volumen | 11.293.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,730 x 0 - 10,740 x 0 | Yield | | | Cierre Anterior | 15,480 | PER | 0,00% | | Apertura | 15,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 44,00 | 320.400 | 45,97 | 43,65 | 45,31 | 00:00:00 | | 2003-09-09 | 42,50 | 436.700 | 44,00 | 42,49 | 44,00 | 00:00:00 | | 2003-09-10 | 43,98 | 375.000 | 44,00 | 42,01 | 42,52 | 00:00:00 | | 2003-09-11 | 46,39 | 454.000 | 46,50 | 44,02 | 44,02 | 00:00:00 | | 2003-09-12 | 46,50 | 244.700 | 47,00 | 45,10 | 45,99 | 00:00:00 | | 2003-09-15 | 45,30 | 114.400 | 46,31 | 45,30 | 46,14 | 00:00:00 | | 2003-09-16 | 45,00 | 277.100 | 45,60 | 45,00 | 45,50 | 00:00:00 | | 2003-09-17 | 45,15 | 196.200 | 45,44 | 44,79 | 45,00 | 00:00:00 | | 2003-09-18 | 45,50 | 217.600 | 46,70 | 45,00 | 45,00 | 00:00:00 | | 2003-09-19 | 46,00 | 156.300 | 46,30 | 45,58 | 45,58 | 00:00:00 | | 2003-09-22 | 45,05 | 250.700 | 46,00 | 45,05 | 45,77 | 00:00:00 | | 2003-09-23 | 44,80 | 219.300 | 45,88 | 44,00 | 45,19 | 00:00:00 | | 2003-09-24 | 42,81 | 229.000 | 45,00 | 42,75 | 44,90 | 00:00:00 | | 2003-09-25 | 40,80 | 210.600 | 43,50 | 40,80 | 43,47 | 00:00:00 | | 2003-09-26 | 40,00 | 267.700 | 41,20 | 40,00 | 40,80 | 00:00:00 | | 2003-09-29 | 39,95 | 585.500 | 40,70 | 38,90 | 40,70 | 00:00:00 | | 2003-09-30 | 40,85 | 430.600 | 41,44 | 39,80 | 40,48 | 00:00:00 | | 2003-10-01 | 43,48 | 391.800 | 43,60 | 41,70 | 41,70 | 00:00:00 | | 2003-10-02 | 44,37 | 298.000 | 44,95 | 43,99 | 43,99 | 00:00:00 | | 2003-10-03 | 45,00 | 254.100 | 45,50 | 44,67 | 44,98 | 00:00:00 | | 2003-10-06 | 44,34 | 292.100 | 45,40 | 44,00 | 45,10 | 00:00:00 | | 2003-10-07 | 44,15 | 323.200 | 44,50 | 43,61 | 44,49 | 00:00:00 | | 2003-10-08 | 44,79 | 546.300 | 46,35 | 44,49 | 44,49 | 00:00:00 | | 2003-10-09 | 43,56 | 764.700 | 45,15 | 43,21 | 45,00 | 00:00:00 | | 2003-10-10 | 44,00 | 186.600 | 44,25 | 43,54 | 44,00 | 00:00:00 | | 2003-10-13 | 45,25 | 113.700 | 45,40 | 44,00 | 44,00 | 00:00:00 | | 2003-10-14 | 44,70 | 192.600 | 45,38 | 44,48 | 45,38 | 00:00:00 | | 2003-10-15 | 44,04 | 242.300 | 45,00 | 44,00 | 45,00 | 00:00:00 | | 2003-10-16 | 44,30 | 145.900 | 44,99 | 44,25 | 44,25 | 00:00:00 | | 2003-10-17 | 44,50 | 123.200 | 44,90 | 44,30 | 44,30 | 00:00:00 | | 2003-10-20 | 45,00 | 260.500 | 45,00 | 44,40 | 44,50 | 00:00:00 | | 2003-10-21 | 44,51 | 373.300 | 46,45 | 44,51 | 45,00 | 00:00:00 | | 2003-10-22 | 44,10 | 257.100 | 44,89 | 44,10 | 44,81 | 00:00:00 | | 2003-10-23 | 43,10 | 377.100 | 43,89 | 42,40 | 43,89 | 00:00:00 | | 2003-10-24 | 43,10 | 151.600 | 43,50 | 42,50 | 42,95 | 00:00:00 | | 2003-10-27 | 43,19 | 164.500 | 43,40 | 43,05 | 43,10 | 00:00:00 | | 2003-10-28 | 43,12 | 279.100 | 43,24 | 42,80 | 43,19 | 00:00:00 | | 2003-10-29 | 42,57 | 180.400 | 43,91 | 42,50 | 43,20 | 00:00:00 | | 2003-10-30 | 42,41 | 205.000 | 43,20 | 42,12 | 42,59 | 00:00:00 | | 2003-10-31 | 41,74 | 177.500 | 42,70 | 41,70 | 42,50 | 00:00:00 | | 2003-11-03 | 42,70 | 169.100 | 42,80 | 41,95 | 42,01 | 00:00:00 | | 2003-11-04 | 42,78 | 175.000 | 43,44 | 42,55 | 42,80 | 00:00:00 | | 2003-11-05 | 43,50 | 396.800 | 43,50 | 42,78 | 42,90 | 00:00:00 | | 2003-11-06 | 44,40 | 459.800 | 45,00 | 43,11 | 43,11 | 00:00:00 | | 2003-11-07 | 43,51 | 182.100 | 45,00 | 43,26 | 44,91 | 00:00:00 | | 2003-11-10 | 42,10 | 177.000 | 44,37 | 42,10 | 43,80 | 00:00:00 | | 2003-11-11 | 42,20 | 594.200 | 42,40 | 41,50 | 42,40 | 00:00:00 | | 2003-11-12 | 42,09 | 471.900 | 42,40 | 41,82 | 42,15 | 00:00:00 | | 2003-11-13 | 41,50 | 273.600 | 42,60 | 41,12 | 42,40 | 00:00:00 | | 2003-11-14 | 42,45 | 457.700 | 42,60 | 41,45 | 41,45 | 00:00:00 | | 2003-11-17 | 42,50 | 136.600 | 42,84 | 42,43 | 42,60 | 00:00:00 | | 2003-11-18 | 42,85 | 286.100 | 43,30 | 42,59 | 42,61 | 00:00:00 | | 2003-11-19 | 42,52 | 220.300 | 42,80 | 42,20 | 42,50 | 00:00:00 | | 2003-11-20 | 43,35 | 157.900 | 43,45 | 42,76 | 42,81 | 00:00:00 | | 2003-11-21 | 43,75 | 386.200 | 44,09 | 43,25 | 43,40 | 00:00:00 | | 2003-11-24 | 44,10 | 241.900 | 44,49 | 43,80 | 44,08 | 00:00:00 | | 2003-11-25 | 45,16 | 413.700 | 45,40 | 43,75 | 44,00 | 00:00:00 | | 2003-11-26 | 46,65 | 872.500 | 46,98 | 45,35 | 45,37 | 00:00:00 | | 2003-11-27 | 47,00 | 352.800 | 47,85 | 46,50 | 46,50 | 00:00:00 | | 2003-11-28 | 49,00 | 392.000 | 49,00 | 47,02 | 47,02 | 00:00:00 | | 2003-12-01 | 50,70 | 614.600 | 51,20 | 48,95 | 48,95 | 00:00:00 | | 2003-12-02 | 50,88 | 228.200 | 51,70 | 50,10 | 50,80 | 00:00:00 | | 2003-12-03 | 50,75 | 325.500 | 51,40 | 50,20 | 51,05 | 00:00:00 | | 2003-12-04 | 49,94 | 322.800 | 50,91 | 49,00 | 50,50 | 00:00:00 | | 2003-12-05 | 50,10 | 305.700 | 50,84 | 49,91 | 50,50 | 00:00:00 | | 2003-12-08 | 49,90 | 259.900 | 50,25 | 49,60 | 50,10 | 00:00:00 | | 2003-12-09 | 50,55 | 262.900 | 50,80 | 50,10 | 50,20 | 00:00:00 | | 2003-12-10 | 49,00 | 360.300 | 51,00 | 48,55 | 50,60 | 00:00:00 | | 2003-12-11 | 49,98 | 276.000 | 50,50 | 49,20 | 49,90 | 00:00:00 | | 2003-12-12 | 49,28 | 120.700 | 50,20 | 48,86 | 50,19 | 00:00:00 | | 2003-12-15 | 49,15 | 287.000 | 51,00 | 48,61 | 49,50 | 00:00:00 | | 2003-12-16 | 49,75 | 157.400 | 50,00 | 48,95 | 49,60 | 00:00:00 | | 2003-12-17 | 51,72 | 485.700 | 52,33 | 49,80 | 49,90 | 00:00:00 | | 2003-12-18 | 53,46 | 427.600 | 53,79 | 51,83 | 52,11 | 00:00:00 | | 2003-12-19 | 54,14 | 192.100 | 54,20 | 53,00 | 53,80 | 00:00:00 | | 2003-12-22 | 56,80 | 334.100 | 57,00 | 54,20 | 54,20 | 00:00:00 | | 2003-12-23 | 55,00 | 362.800 | 60,00 | 55,00 | 56,80 | 00:00:00 | | 2003-12-24 | 55,00 | 0 | 55,00 | 55,00 | 55,00 | 00:00:00 | | 2003-12-25 | 55,00 | 0 | 55,00 | 55,00 | 55,00 | 00:00:00 | | 2003-12-26 | 57,70 | 120.500 | 57,70 | 54,00 | 54,70 | 00:00:00 | | 2003-12-29 | 59,42 | 310.200 | 59,50 | 57,55 | 57,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
