|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 66,00 | 256.000 | 66,90 | 65,20 | 66,20 | 00:00:00 | | 2004-04-20 | 62,98 | 250.400 | 66,00 | 62,98 | 65,80 | 00:00:00 | | 2004-04-21 | 62,98 | 0 | 62,98 | 62,98 | 62,98 | 00:00:00 | | 2004-04-22 | 60,50 | 424.600 | 63,90 | 60,41 | 62,89 | 00:00:00 | | 2004-04-23 | 60,50 | 0 | 60,50 | 60,50 | 60,50 | 00:00:00 | | 2004-04-26 | 62,70 | 213.000 | 64,50 | 62,50 | 63,30 | 00:00:00 | | 2004-04-27 | 62,75 | 187.500 | 64,39 | 62,02 | 63,90 | 00:00:00 | | 2004-04-28 | 61,80 | 449.400 | 64,50 | 61,55 | 63,00 | 00:00:00 | | 2004-04-29 | 60,86 | 285.900 | 62,50 | 59,53 | 62,49 | 00:00:00 | | 2004-04-30 | 31,00 | 464.300 | 31,40 | 30,00 | 31,40 | 00:00:00 | | 2004-05-03 | 31,50 | 485.200 | 31,50 | 29,80 | 31,15 | 00:00:00 | | 2004-05-04 | 31,95 | 561.600 | 32,40 | 31,20 | 31,70 | 00:00:00 | | 2004-05-05 | 31,70 | 387.800 | 32,60 | 31,40 | 32,39 | 00:00:00 | | 2004-05-06 | 30,00 | 429.600 | 31,59 | 29,86 | 31,59 | 00:00:00 | | 2004-05-07 | 28,36 | 579.900 | 29,40 | 28,00 | 29,40 | 00:00:00 | | 2004-05-10 | 25,25 | 653.300 | 27,79 | 25,25 | 27,50 | 00:00:00 | | 2004-05-11 | 26,51 | 584.400 | 27,65 | 26,00 | 26,40 | 00:00:00 | | 2004-05-12 | 27,20 | 710.800 | 27,49 | 25,51 | 27,01 | 00:00:00 | | 2004-05-13 | 27,51 | 429.500 | 28,20 | 26,20 | 26,90 | 00:00:00 | | 2004-05-14 | 27,70 | 505.200 | 28,69 | 27,70 | 28,07 | 00:00:00 | | 2004-05-17 | 27,50 | 665.000 | 27,50 | 26,22 | 26,94 | 00:00:00 | | 2004-05-18 | 29,01 | 552.800 | 29,30 | 27,61 | 27,61 | 00:00:00 | | 2004-05-19 | 29,60 | 524.100 | 30,60 | 29,59 | 29,66 | 00:00:00 | | 2004-05-20 | 29,75 | 426.900 | 30,28 | 28,90 | 29,75 | 00:00:00 | | 2004-05-21 | 29,11 | 412.500 | 30,70 | 28,90 | 29,39 | 00:00:00 | | 2004-05-24 | 30,00 | 400.800 | 30,29 | 29,50 | 30,10 | 00:00:00 | | 2004-05-25 | 30,10 | 374.100 | 30,44 | 29,75 | 30,00 | 00:00:00 | | 2004-05-26 | 30,75 | 650.500 | 30,75 | 29,61 | 30,30 | 00:00:00 | | 2004-05-27 | 32,80 | 700.600 | 32,80 | 30,56 | 30,75 | 00:00:00 | | 2004-05-28 | 32,50 | 768.600 | 34,00 | 32,21 | 32,99 | 00:00:00 | | 2004-05-31 | 32,80 | 161.500 | 33,10 | 32,30 | 32,60 | 00:00:00 | | 2004-06-01 | 33,00 | 280.700 | 33,20 | 32,20 | 32,40 | 00:00:00 | | 2004-06-02 | 33,40 | 616.000 | 33,80 | 32,82 | 33,59 | 00:00:00 | | 2004-06-03 | 32,50 | 430.400 | 33,60 | 31,75 | 33,60 | 00:00:00 | | 2004-06-04 | 33,25 | 713.500 | 33,30 | 32,42 | 32,99 | 00:00:00 | | 2004-06-07 | 33,98 | 506.800 | 33,98 | 33,01 | 33,30 | 00:00:00 | | 2004-06-08 | 33,80 | 613.200 | 33,92 | 33,23 | 33,70 | 00:00:00 | | 2004-06-09 | 32,90 | 432.100 | 33,60 | 32,70 | 33,60 | 00:00:00 | | 2004-06-10 | 32,90 | 0 | 32,90 | 32,90 | 32,90 | 00:00:00 | | 2004-06-11 | 33,24 | 158.500 | 33,50 | 32,60 | 32,90 | 00:00:00 | | 2004-06-14 | 32,36 | 524.600 | 32,85 | 32,05 | 32,85 | 00:00:00 | | 2004-06-15 | 33,33 | 1.076.100 | 33,33 | 32,51 | 33,00 | 00:00:00 | | 2004-06-16 | 34,90 | 996.600 | 34,95 | 33,06 | 33,06 | 00:00:00 | | 2004-06-17 | 35,00 | 756.500 | 35,80 | 34,10 | 34,87 | 00:00:00 | | 2004-06-18 | 36,50 | 887.200 | 36,70 | 34,50 | 34,58 | 00:00:00 | | 2004-06-21 | 37,24 | 323.300 | 38,40 | 36,60 | 36,60 | 00:00:00 | | 2004-06-22 | 36,00 | 623.100 | 37,00 | 35,75 | 36,70 | 00:00:00 | | 2004-06-23 | 37,55 | 655.000 | 37,55 | 36,00 | 36,30 | 00:00:00 | | 2004-06-24 | 37,50 | 566.100 | 38,15 | 36,66 | 37,20 | 00:00:00 | | 2004-06-25 | 36,81 | 441.500 | 37,80 | 36,72 | 37,00 | 00:00:00 | | 2004-06-28 | 36,01 | 321.900 | 37,48 | 36,01 | 36,99 | 00:00:00 | | 2004-06-29 | 36,70 | 555.100 | 37,00 | 36,00 | 36,10 | 00:00:00 | | 2004-06-30 | 37,15 | 843.800 | 37,15 | 36,60 | 36,60 | 00:00:00 | | 2004-07-01 | 37,10 | 306.500 | 37,10 | 36,26 | 36,99 | 00:00:00 | | 2004-07-02 | 37,50 | 292.100 | 37,90 | 36,85 | 37,05 | 00:00:00 | | 2004-07-05 | 38,26 | 251.300 | 38,40 | 37,30 | 37,30 | 00:00:00 | | 2004-07-06 | 38,01 | 369.400 | 38,01 | 37,40 | 37,98 | 00:00:00 | | 2004-07-07 | 37,30 | 330.100 | 38,24 | 37,20 | 38,00 | 00:00:00 | | 2004-07-08 | 37,16 | 306.400 | 37,60 | 36,84 | 37,20 | 00:00:00 | | 2004-07-09 | 37,16 | 0 | 37,16 | 37,16 | 37,16 | 00:00:00 | | 2004-07-12 | 38,99 | 487.500 | 39,15 | 37,39 | 37,39 | 00:00:00 | | 2004-07-13 | 39,62 | 521.200 | 39,80 | 38,90 | 38,90 | 00:00:00 | | 2004-07-14 | 41,00 | 802.800 | 41,80 | 39,00 | 39,44 | 00:00:00 | | 2004-07-15 | 40,11 | 900.800 | 42,35 | 39,20 | 40,85 | 00:00:00 | | 2004-07-16 | 40,20 | 549.500 | 41,20 | 40,01 | 40,60 | 00:00:00 | | 2004-07-19 | 39,71 | 222.500 | 40,85 | 39,55 | 40,85 | 00:00:00 | | 2004-07-20 | 41,05 | 491.800 | 41,30 | 39,57 | 40,20 | 00:00:00 | | 2004-07-21 | 40,00 | 703.900 | 41,70 | 39,75 | 41,30 | 00:00:00 | | 2004-07-22 | 40,19 | 866.000 | 40,44 | 39,15 | 39,94 | 00:00:00 | | 2004-07-23 | 40,80 | 661.600 | 41,35 | 39,74 | 40,17 | 00:00:00 | | 2004-07-26 | 41,00 | 445.100 | 41,39 | 39,80 | 41,20 | 00:00:00 | | 2004-07-27 | 41,97 | 522.600 | 42,00 | 40,80 | 41,35 | 00:00:00 | | 2004-07-28 | 41,90 | 764.100 | 42,19 | 41,20 | 42,19 | 00:00:00 | | 2004-07-29 | 41,95 | 519.900 | 42,00 | 41,38 | 42,00 | 00:00:00 | | 2004-07-30 | 43,19 | 365.000 | 43,36 | 41,60 | 41,90 | 00:00:00 | | 2004-08-02 | 44,00 | 331.500 | 44,30 | 42,62 | 43,00 | 00:00:00 | | 2004-08-03 | 45,25 | 1.083.600 | 45,50 | 44,50 | 44,50 | 00:00:00 | | 2004-08-04 | 46,49 | 954.800 | 47,20 | 45,25 | 45,49 | 00:00:00 | | 2004-08-05 | 45,25 | 741.500 | 46,66 | 44,02 | 46,66 | 00:00:00 | | 2004-08-06 | 45,80 | 968.900 | 45,93 | 44,10 | 45,30 | 00:00:00 | | 2004-08-09 | 45,20 | 341.700 | 46,49 | 44,70 | 46,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
