|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 45,20 | 341.700 | 46,49 | 44,70 | 46,00 | 00:00:00 | | 2004-08-10 | 47,80 | 490.100 | 47,80 | 45,50 | 45,83 | 00:00:00 | | 2004-08-11 | 49,70 | 931.900 | 49,70 | 46,80 | 47,58 | 00:00:00 | | 2004-08-12 | 49,50 | 868.300 | 50,80 | 48,91 | 49,80 | 00:00:00 | | 2004-08-13 | 49,50 | 633.100 | 50,44 | 49,06 | 49,74 | 00:00:00 | | 2004-08-16 | 49,45 | 449.100 | 50,15 | 49,15 | 49,45 | 00:00:00 | | 2004-08-17 | 48,94 | 611.000 | 50,13 | 48,43 | 49,71 | 00:00:00 | | 2004-08-18 | 50,49 | 780.700 | 50,49 | 47,60 | 48,66 | 00:00:00 | | 2004-08-19 | 50,05 | 591.900 | 51,95 | 49,45 | 50,50 | 00:00:00 | | 2004-08-20 | 50,00 | 494.800 | 50,68 | 49,60 | 50,25 | 00:00:00 | | 2004-08-23 | 49,00 | 506.400 | 50,20 | 48,35 | 50,00 | 00:00:00 | | 2004-08-24 | 48,60 | 471.200 | 49,70 | 47,90 | 49,70 | 00:00:00 | | 2004-08-25 | 48,07 | 923.200 | 49,15 | 46,69 | 48,50 | 00:00:00 | | 2004-08-26 | 47,99 | 510.700 | 48,15 | 46,69 | 47,30 | 00:00:00 | | 2004-08-27 | 47,39 | 549.000 | 48,29 | 46,95 | 47,70 | 00:00:00 | | 2004-08-30 | 47,90 | 570.900 | 47,99 | 46,65 | 47,20 | 00:00:00 | | 2004-08-31 | 48,45 | 460.400 | 48,85 | 47,74 | 48,20 | 00:00:00 | | 2004-09-01 | 48,00 | 388.700 | 48,60 | 47,40 | 48,42 | 00:00:00 | | 2004-09-02 | 48,39 | 444.600 | 48,69 | 47,20 | 48,00 | 00:00:00 | | 2004-09-03 | 47,70 | 373.400 | 48,56 | 47,32 | 48,20 | 00:00:00 | | 2004-09-06 | 48,10 | 74.100 | 48,10 | 47,50 | 48,00 | 00:00:00 | | 2004-09-07 | 48,10 | 0 | 48,10 | 48,10 | 48,10 | 00:00:00 | | 2004-09-08 | 47,45 | 563.700 | 48,69 | 47,10 | 48,26 | 00:00:00 | | 2004-09-09 | 45,85 | 937.600 | 47,60 | 45,23 | 47,60 | 00:00:00 | | 2004-09-10 | 45,86 | 1.405.000 | 46,25 | 45,20 | 46,00 | 00:00:00 | | 2004-09-13 | 45,17 | 625.300 | 46,80 | 44,90 | 45,80 | 00:00:00 | | 2004-09-14 | 46,12 | 663.200 | 46,12 | 44,70 | 45,19 | 00:00:00 | | 2004-09-15 | 45,81 | 625.200 | 46,38 | 45,60 | 46,05 | 00:00:00 | | 2004-09-16 | 47,10 | 650.300 | 47,10 | 45,91 | 46,50 | 00:00:00 | | 2004-09-17 | 47,90 | 812.600 | 48,40 | 47,50 | 47,69 | 00:00:00 | | 2004-09-20 | 48,45 | 478.600 | 48,95 | 48,25 | 48,70 | 00:00:00 | | 2004-09-21 | 47,90 | 581.400 | 48,70 | 47,50 | 48,35 | 00:00:00 | | 2004-09-22 | 46,90 | 435.900 | 48,27 | 46,58 | 48,26 | 00:00:00 | | 2004-09-23 | 46,48 | 392.800 | 47,45 | 45,65 | 47,30 | 00:00:00 | | 2004-09-24 | 45,20 | 646.300 | 46,50 | 45,00 | 45,62 | 00:00:00 | | 2004-09-27 | 44,15 | 695.800 | 45,50 | 43,95 | 45,50 | 00:00:00 | | 2004-09-28 | 46,89 | 874.500 | 46,89 | 42,90 | 44,19 | 00:00:00 | | 2004-09-29 | 46,59 | 470.800 | 47,80 | 45,81 | 46,01 | 00:00:00 | | 2004-09-30 | 46,60 | 656.800 | 47,00 | 46,30 | 46,90 | 00:00:00 | | 2004-10-01 | 47,25 | 731.400 | 47,25 | 46,50 | 46,50 | 00:00:00 | | 2004-10-04 | 49,10 | 715.700 | 49,10 | 47,30 | 47,30 | 00:00:00 | | 2004-10-05 | 49,45 | 787.900 | 49,70 | 48,29 | 49,19 | 00:00:00 | | 2004-10-06 | 48,60 | 746.300 | 49,30 | 48,25 | 49,00 | 00:00:00 | | 2004-10-07 | 47,80 | 498.100 | 48,40 | 47,50 | 48,37 | 00:00:00 | | 2004-10-08 | 46,96 | 587.400 | 48,23 | 46,61 | 48,15 | 00:00:00 | | 2004-10-11 | 47,25 | 205.800 | 47,83 | 46,10 | 47,25 | 00:00:00 | | 2004-10-12 | 47,25 | 0 | 47,25 | 47,25 | 47,25 | 00:00:00 | | 2004-10-13 | 45,50 | 1.031.300 | 47,25 | 44,53 | 47,24 | 00:00:00 | | 2004-10-14 | 44,14 | 775.200 | 45,40 | 43,10 | 45,40 | 00:00:00 | | 2004-10-15 | 44,10 | 645.500 | 45,47 | 43,76 | 44,28 | 00:00:00 | | 2004-10-18 | 43,50 | 589.200 | 44,60 | 43,26 | 43,45 | 00:00:00 | | 2004-10-19 | 41,32 | 2.059.000 | 44,10 | 40,90 | 41,70 | 00:00:00 | | 2004-10-20 | 40,40 | 1.645.800 | 42,00 | 40,20 | 41,20 | 00:00:00 | | 2004-10-21 | 40,40 | 1.825.700 | 41,22 | 39,25 | 40,33 | 00:00:00 | | 2004-10-22 | 40,40 | 1.094.600 | 41,77 | 39,72 | 41,25 | 00:00:00 | | 2004-10-25 | 40,45 | 931.900 | 40,74 | 39,90 | 40,09 | 00:00:00 | | 2004-10-26 | 41,50 | 871.900 | 41,90 | 40,30 | 40,45 | 00:00:00 | | 2004-10-27 | 42,89 | 1.445.900 | 42,97 | 41,35 | 41,85 | 00:00:00 | | 2004-10-28 | 41,40 | 1.231.900 | 41,90 | 41,09 | 41,85 | 00:00:00 | | 2004-10-29 | 42,19 | 689.800 | 42,48 | 41,50 | 41,61 | 00:00:00 | | 2004-11-01 | 42,98 | 227.900 | 42,98 | 41,90 | 42,25 | 00:00:00 | | 2004-11-02 | 42,98 | 0 | 42,98 | 42,98 | 42,98 | 00:00:00 | | 2004-11-03 | 44,80 | 1.328.000 | 45,06 | 43,61 | 43,70 | 00:00:00 | | 2004-11-04 | 44,21 | 874.000 | 44,65 | 43,51 | 44,51 | 00:00:00 | | 2004-11-05 | 43,71 | 786.600 | 44,59 | 43,55 | 44,59 | 00:00:00 | | 2004-11-08 | 42,90 | 540.400 | 43,64 | 42,56 | 43,64 | 00:00:00 | | 2004-11-09 | 43,80 | 745.500 | 43,80 | 42,70 | 43,07 | 00:00:00 | | 2004-11-10 | 44,29 | 620.600 | 44,60 | 43,80 | 44,15 | 00:00:00 | | 2004-11-11 | 43,70 | 333.800 | 44,01 | 43,46 | 44,01 | 00:00:00 | | 2004-11-12 | 44,85 | 593.600 | 44,90 | 43,81 | 44,01 | 00:00:00 | | 2004-11-15 | 44,85 | 0 | 44,85 | 44,85 | 44,85 | 00:00:00 | | 2004-11-16 | 44,25 | 350.900 | 44,80 | 44,11 | 44,80 | 00:00:00 | | 2004-11-17 | 45,48 | 818.400 | 45,90 | 44,01 | 44,52 | 00:00:00 | | 2004-11-18 | 44,70 | 574.600 | 45,90 | 44,61 | 45,30 | 00:00:00 | | 2004-11-19 | 44,75 | 316.500 | 45,00 | 43,71 | 45,00 | 00:00:00 | | 2004-11-22 | 45,20 | 425.900 | 45,50 | 43,92 | 44,70 | 00:00:00 | | 2004-11-23 | 43,60 | 1.084.400 | 45,10 | 43,60 | 45,10 | 00:00:00 | | 2004-11-24 | 44,79 | 1.549.000 | 45,00 | 41,99 | 43,99 | 00:00:00 | | 2004-11-25 | 45,75 | 755.800 | 45,90 | 45,10 | 45,36 | 00:00:00 | | 2004-11-26 | 45,60 | 1.158.600 | 46,28 | 45,04 | 45,48 | 00:00:00 | | 2004-11-29 | 46,50 | 1.252.400 | 46,50 | 45,41 | 45,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
