|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 59,42 | 310.200 | 59,50 | 57,55 | 57,56 | 00:00:00 | | 2003-12-30 | 61,00 | 210.600 | 61,96 | 59,98 | 59,98 | 00:00:00 | | 2003-12-31 | 61,00 | 0 | 61,00 | 61,00 | 61,00 | 00:00:00 | | 2004-01-01 | 61,00 | 0 | 61,00 | 61,00 | 61,00 | 00:00:00 | | 2004-01-02 | 60,60 | 82.000 | 61,40 | 59,31 | 60,60 | 00:00:00 | | 2004-01-05 | 65,90 | 330.100 | 65,90 | 60,22 | 60,22 | 00:00:00 | | 2004-01-06 | 65,00 | 343.200 | 69,00 | 63,50 | 67,25 | 00:00:00 | | 2004-01-07 | 64,44 | 363.300 | 66,12 | 64,00 | 65,76 | 00:00:00 | | 2004-01-08 | 62,90 | 573.700 | 64,80 | 62,50 | 64,80 | 00:00:00 | | 2004-01-09 | 64,60 | 254.700 | 64,80 | 63,30 | 63,41 | 00:00:00 | | 2004-01-12 | 63,71 | 235.800 | 65,01 | 63,30 | 64,60 | 00:00:00 | | 2004-01-13 | 62,40 | 357.000 | 64,98 | 61,99 | 64,98 | 00:00:00 | | 2004-01-14 | 63,00 | 426.400 | 63,80 | 60,15 | 62,51 | 00:00:00 | | 2004-01-15 | 60,50 | 796.300 | 63,00 | 60,27 | 62,29 | 00:00:00 | | 2004-01-16 | 60,40 | 367.100 | 61,37 | 59,30 | 60,68 | 00:00:00 | | 2004-01-19 | 62,40 | 139.500 | 62,75 | 60,50 | 60,90 | 00:00:00 | | 2004-01-20 | 62,00 | 387.900 | 63,88 | 61,72 | 62,55 | 00:00:00 | | 2004-01-21 | 61,99 | 243.700 | 61,99 | 60,30 | 61,50 | 00:00:00 | | 2004-01-22 | 61,79 | 436.800 | 63,00 | 60,02 | 60,02 | 00:00:00 | | 2004-01-23 | 64,10 | 400.100 | 64,39 | 60,85 | 61,85 | 00:00:00 | | 2004-01-26 | 66,10 | 496.300 | 66,30 | 64,50 | 64,50 | 00:00:00 | | 2004-01-27 | 65,71 | 396.400 | 67,00 | 65,10 | 66,39 | 00:00:00 | | 2004-01-28 | 64,84 | 405.200 | 67,60 | 64,84 | 66,98 | 00:00:00 | | 2004-01-29 | 60,20 | 466.000 | 64,50 | 60,00 | 64,49 | 00:00:00 | | 2004-01-30 | 61,25 | 345.600 | 62,50 | 58,00 | 60,00 | 00:00:00 | | 2004-02-02 | 60,00 | 294.400 | 61,25 | 58,00 | 61,25 | 00:00:00 | | 2004-02-03 | 60,90 | 353.400 | 62,30 | 59,90 | 61,00 | 00:00:00 | | 2004-02-04 | 57,00 | 404.300 | 62,40 | 56,01 | 61,21 | 00:00:00 | | 2004-02-05 | 55,02 | 460.700 | 59,00 | 55,02 | 57,98 | 00:00:00 | | 2004-02-06 | 58,50 | 529.100 | 58,50 | 53,00 | 54,50 | 00:00:00 | | 2004-02-09 | 59,65 | 332.300 | 60,70 | 58,50 | 59,30 | 00:00:00 | | 2004-02-10 | 59,20 | 201.400 | 59,99 | 58,20 | 58,41 | 00:00:00 | | 2004-02-11 | 61,30 | 386.200 | 61,30 | 58,30 | 59,30 | 00:00:00 | | 2004-02-12 | 61,89 | 367.000 | 62,50 | 61,30 | 61,80 | 00:00:00 | | 2004-02-13 | 60,70 | 228.300 | 62,20 | 59,00 | 61,25 | 00:00:00 | | 2004-02-16 | 59,99 | 21.000 | 60,90 | 59,70 | 60,70 | 00:00:00 | | 2004-02-17 | 60,99 | 356.100 | 61,85 | 59,30 | 61,50 | 00:00:00 | | 2004-02-18 | 60,40 | 321.700 | 61,47 | 59,55 | 61,47 | 00:00:00 | | 2004-02-19 | 59,30 | 405.700 | 60,30 | 58,05 | 60,30 | 00:00:00 | | 2004-02-20 | 58,50 | 298.000 | 58,90 | 56,25 | 57,00 | 00:00:00 | | 2004-02-23 | 58,50 | 0 | 58,50 | 58,50 | 58,50 | 00:00:00 | | 2004-02-24 | 58,50 | 0 | 58,50 | 58,50 | 58,50 | 00:00:00 | | 2004-02-25 | 61,00 | 109.400 | 61,00 | 60,12 | 60,30 | 00:00:00 | | 2004-02-26 | 60,90 | 90.000 | 60,91 | 59,98 | 59,99 | 00:00:00 | | 2004-02-27 | 62,30 | 377.500 | 62,49 | 60,60 | 60,90 | 00:00:00 | | 2004-03-01 | 65,00 | 540.000 | 65,50 | 62,53 | 62,53 | 00:00:00 | | 2004-03-02 | 65,90 | 336.400 | 65,94 | 63,49 | 63,70 | 00:00:00 | | 2004-03-03 | 65,30 | 228.600 | 67,00 | 64,76 | 66,00 | 00:00:00 | | 2004-03-04 | 66,75 | 378.900 | 67,48 | 64,50 | 64,99 | 00:00:00 | | 2004-03-05 | 67,48 | 355.200 | 67,90 | 66,40 | 67,02 | 00:00:00 | | 2004-03-08 | 67,40 | 365.000 | 68,00 | 67,10 | 67,61 | 00:00:00 | | 2004-03-09 | 67,50 | 235.000 | 67,90 | 65,20 | 67,50 | 00:00:00 | | 2004-03-10 | 62,10 | 295.800 | 67,20 | 62,10 | 66,35 | 00:00:00 | | 2004-03-11 | 60,00 | 486.600 | 63,89 | 59,01 | 62,61 | 00:00:00 | | 2004-03-12 | 64,65 | 308.400 | 65,00 | 60,50 | 61,31 | 00:00:00 | | 2004-03-15 | 63,61 | 120.000 | 64,65 | 62,20 | 64,65 | 00:00:00 | | 2004-03-16 | 65,50 | 179.400 | 65,50 | 63,90 | 63,90 | 00:00:00 | | 2004-03-17 | 66,01 | 322.500 | 67,00 | 65,50 | 66,50 | 00:00:00 | | 2004-03-18 | 66,99 | 158.300 | 66,99 | 65,62 | 66,50 | 00:00:00 | | 2004-03-19 | 67,00 | 219.300 | 67,25 | 66,05 | 66,07 | 00:00:00 | | 2004-03-22 | 65,50 | 123.300 | 66,69 | 63,01 | 66,69 | 00:00:00 | | 2004-03-23 | 63,45 | 269.200 | 66,27 | 63,36 | 66,27 | 00:00:00 | | 2004-03-24 | 62,00 | 168.500 | 63,53 | 61,00 | 63,53 | 00:00:00 | | 2004-03-25 | 62,43 | 287.200 | 63,50 | 61,50 | 62,26 | 00:00:00 | | 2004-03-26 | 64,50 | 249.300 | 64,50 | 62,02 | 62,50 | 00:00:00 | | 2004-03-29 | 65,50 | 238.200 | 66,00 | 64,15 | 64,49 | 00:00:00 | | 2004-03-30 | 67,80 | 207.200 | 67,80 | 65,00 | 65,49 | 00:00:00 | | 2004-03-31 | 67,20 | 268.600 | 67,46 | 66,00 | 67,46 | 00:00:00 | | 2004-04-01 | 68,50 | 481.200 | 70,55 | 67,00 | 67,20 | 00:00:00 | | 2004-04-02 | 69,50 | 381.200 | 69,86 | 67,55 | 68,65 | 00:00:00 | | 2004-04-05 | 70,15 | 231.500 | 70,17 | 68,76 | 69,77 | 00:00:00 | | 2004-04-06 | 69,90 | 203.900 | 70,16 | 68,80 | 69,00 | 00:00:00 | | 2004-04-07 | 67,96 | 233.800 | 68,85 | 67,00 | 68,03 | 00:00:00 | | 2004-04-08 | 67,18 | 457.500 | 68,85 | 66,01 | 68,85 | 00:00:00 | | 2004-04-09 | 67,18 | 0 | 67,18 | 67,18 | 67,18 | 00:00:00 | | 2004-04-12 | 67,50 | 311.200 | 68,98 | 66,23 | 68,06 | 00:00:00 | | 2004-04-13 | 67,20 | 373.200 | 68,50 | 66,30 | 68,21 | 00:00:00 | | 2004-04-14 | 67,20 | 351.200 | 67,45 | 65,90 | 67,00 | 00:00:00 | | 2004-04-15 | 64,00 | 345.100 | 67,30 | 63,60 | 66,80 | 00:00:00 | | 2004-04-16 | 66,01 | 418.800 | 67,76 | 64,00 | 65,00 | 00:00:00 | | 2004-04-19 | 66,00 | 256.000 | 66,90 | 65,20 | 66,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
