|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 46,50 | 1.252.400 | 46,50 | 45,41 | 45,79 | 00:00:00 | | 2004-11-30 | 48,96 | 1.596.000 | 48,99 | 46,52 | 46,60 | 00:00:00 | | 2004-12-01 | 48,85 | 1.015.900 | 50,29 | 48,45 | 49,36 | 00:00:00 | | 2004-12-02 | 47,79 | 705.400 | 49,10 | 47,20 | 48,90 | 00:00:00 | | 2004-12-03 | 49,11 | 589.400 | 49,20 | 47,91 | 48,10 | 00:00:00 | | 2004-12-06 | 48,45 | 464.100 | 49,60 | 48,13 | 49,00 | 00:00:00 | | 2004-12-07 | 46,25 | 758.100 | 48,50 | 45,81 | 48,42 | 00:00:00 | | 2004-12-08 | 46,10 | 642.000 | 46,80 | 45,52 | 46,21 | 00:00:00 | | 2004-12-09 | 44,60 | 1.320.800 | 46,99 | 44,10 | 46,21 | 00:00:00 | | 2004-12-10 | 45,19 | 1.018.200 | 45,67 | 44,61 | 45,20 | 00:00:00 | | 2004-12-13 | 46,83 | 658.900 | 47,00 | 45,50 | 46,00 | 00:00:00 | | 2004-12-14 | 47,46 | 647.700 | 47,46 | 46,60 | 47,20 | 00:00:00 | | 2004-12-15 | 46,50 | 1.557.900 | 47,65 | 44,31 | 47,50 | 00:00:00 | | 2004-12-16 | 46,95 | 1.142.000 | 47,32 | 46,50 | 46,50 | 00:00:00 | | 2004-12-17 | 46,87 | 751.700 | 47,49 | 46,60 | 46,93 | 00:00:00 | | 2004-12-20 | 46,36 | 808.100 | 47,30 | 46,25 | 47,00 | 00:00:00 | | 2004-12-21 | 47,11 | 832.400 | 47,11 | 46,11 | 46,39 | 00:00:00 | | 2004-12-22 | 46,70 | 485.200 | 47,60 | 46,64 | 47,27 | 00:00:00 | | 2004-12-23 | 46,65 | 1.030.600 | 46,98 | 46,01 | 46,70 | 00:00:00 | | 2004-12-24 | 46,65 | 0 | 46,65 | 46,65 | 46,65 | 00:00:00 | | 2004-12-27 | 46,50 | 313.600 | 47,29 | 46,50 | 46,70 | 00:00:00 | | 2004-12-28 | 46,84 | 379.200 | 47,10 | 46,40 | 47,09 | 00:00:00 | | 2004-12-29 | 47,65 | 695.900 | 47,65 | 47,00 | 47,00 | 00:00:00 | | 2004-12-30 | 47,50 | 858.500 | 48,65 | 47,18 | 47,80 | 00:00:00 | | 2004-12-31 | 47,50 | 0 | 47,50 | 47,50 | 47,50 | 00:00:00 | | 2005-01-03 | 46,35 | 646.100 | 48,30 | 46,20 | 47,50 | 00:00:00 | | 2005-01-04 | 44,62 | 738.700 | 47,01 | 44,52 | 46,80 | 00:00:00 | | 2005-01-05 | 43,99 | 585.400 | 44,85 | 43,80 | 44,79 | 00:00:00 | | 2005-01-06 | 43,25 | 539.400 | 44,35 | 43,00 | 44,34 | 00:00:00 | | 2005-01-07 | 43,90 | 424.500 | 44,49 | 43,38 | 43,41 | 00:00:00 | | 2005-01-10 | 43,50 | 403.500 | 44,49 | 43,15 | 44,08 | 00:00:00 | | 2005-01-11 | 43,22 | 414.200 | 44,10 | 42,91 | 43,99 | 00:00:00 | | 2005-01-12 | 42,71 | 688.600 | 43,70 | 41,60 | 43,56 | 00:00:00 | | 2005-01-13 | 43,89 | 493.500 | 43,94 | 43,20 | 43,39 | 00:00:00 | | 2005-01-14 | 45,00 | 689.500 | 45,05 | 43,00 | 43,70 | 00:00:00 | | 2005-01-17 | 43,80 | 477.400 | 45,00 | 43,65 | 44,90 | 00:00:00 | | 2005-01-18 | 42,40 | 678.600 | 43,20 | 42,32 | 42,99 | 00:00:00 | | 2005-01-19 | 42,78 | 349.400 | 43,25 | 42,30 | 42,80 | 00:00:00 | | 2005-01-20 | 41,19 | 627.000 | 42,20 | 41,01 | 41,99 | 00:00:00 | | 2005-01-21 | 41,00 | 457.300 | 42,00 | 40,65 | 41,62 | 00:00:00 | | 2005-01-24 | 42,26 | 312.500 | 42,26 | 41,00 | 41,38 | 00:00:00 | | 2005-01-25 | 42,26 | 0 | 42,26 | 42,26 | 42,26 | 00:00:00 | | 2005-01-26 | 43,20 | 545.100 | 43,60 | 43,00 | 43,15 | 00:00:00 | | 2005-01-27 | 42,25 | 505.300 | 43,20 | 41,95 | 42,70 | 00:00:00 | | 2005-01-28 | 43,55 | 532.000 | 43,70 | 42,00 | 42,18 | 00:00:00 | | 2005-01-31 | 44,40 | 606.400 | 44,50 | 43,71 | 44,00 | 00:00:00 | | 2005-02-01 | 42,10 | 1.076.400 | 43,30 | 42,00 | 43,18 | 00:00:00 | | 2005-02-02 | 42,30 | 927.700 | 42,78 | 41,80 | 42,46 | 00:00:00 | | 2005-02-03 | 43,20 | 467.200 | 43,29 | 42,30 | 42,35 | 00:00:00 | | 2005-02-04 | 44,25 | 629.200 | 44,39 | 43,20 | 43,20 | 00:00:00 | | 2005-02-07 | 44,25 | 0 | 44,25 | 44,25 | 44,25 | 00:00:00 | | 2005-02-08 | 44,25 | 0 | 44,25 | 44,25 | 44,25 | 00:00:00 | | 2005-02-09 | 43,70 | 899.500 | 44,98 | 43,26 | 44,57 | 00:00:00 | | 2005-02-10 | 44,88 | 560.700 | 44,99 | 43,30 | 43,49 | 00:00:00 | | 2005-02-11 | 44,85 | 1.219.800 | 45,20 | 44,42 | 44,89 | 00:00:00 | | 2005-02-14 | 43,43 | 690.200 | 44,25 | 43,17 | 43,90 | 00:00:00 | | 2005-02-15 | 43,00 | 734.500 | 43,30 | 42,60 | 42,60 | 00:00:00 | | 2005-02-16 | 42,20 | 1.512.800 | 43,48 | 41,97 | 43,01 | 00:00:00 | | 2005-02-17 | 44,10 | 1.310.100 | 44,20 | 42,61 | 43,00 | 00:00:00 | | 2005-02-18 | 46,40 | 2.364.700 | 46,75 | 44,00 | 44,01 | 00:00:00 | | 2005-02-21 | 45,75 | 840.000 | 47,50 | 45,51 | 46,37 | 00:00:00 | | 2005-02-22 | 46,38 | 2.178.000 | 47,60 | 44,14 | 44,71 | 00:00:00 | | 2005-02-23 | 47,00 | 1.033.200 | 47,40 | 46,53 | 46,72 | 00:00:00 | | 2005-02-24 | 48,90 | 1.556.100 | 48,90 | 47,55 | 47,73 | 00:00:00 | | 2005-02-25 | 49,00 | 2.108.100 | 50,50 | 47,71 | 48,40 | 00:00:00 | | 2005-02-28 | 50,95 | 1.532.900 | 51,10 | 48,80 | 48,92 | 00:00:00 | | 2005-03-01 | 49,21 | 1.055.200 | 50,80 | 48,92 | 49,20 | 00:00:00 | | 2005-03-02 | 49,32 | 525.500 | 49,36 | 48,06 | 48,99 | 00:00:00 | | 2005-03-03 | 51,01 | 1.062.000 | 51,20 | 50,00 | 50,20 | 00:00:00 | | 2005-03-04 | 52,80 | 1.143.000 | 53,20 | 50,71 | 50,71 | 00:00:00 | | 2005-03-07 | 54,40 | 1.158.300 | 54,98 | 53,25 | 53,25 | 00:00:00 | | 2005-03-08 | 54,51 | 1.008.700 | 54,79 | 53,20 | 54,05 | 00:00:00 | | 2005-03-09 | 54,60 | 1.105.000 | 55,23 | 53,30 | 53,99 | 00:00:00 | | 2005-03-10 | 52,90 | 1.306.900 | 54,99 | 52,00 | 54,31 | 00:00:00 | | 2005-03-11 | 52,85 | 940.200 | 53,90 | 52,60 | 53,65 | 00:00:00 | | 2005-03-14 | 52,49 | 505.400 | 53,30 | 51,60 | 52,89 | 00:00:00 | | 2005-03-15 | 52,50 | 686.600 | 53,97 | 52,20 | 52,70 | 00:00:00 | | 2005-03-16 | 51,75 | 563.700 | 52,25 | 51,11 | 52,01 | 00:00:00 | | 2005-03-17 | 51,70 | 567.900 | 52,00 | 50,50 | 51,20 | 00:00:00 | | 2005-03-18 | 50,35 | 560.700 | 52,25 | 49,81 | 50,50 | 00:00:00 | | 2005-03-21 | 49,82 | 423.000 | 50,50 | 49,37 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
