|
 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 | | 2005-07-11 | 23,30 | 766.200 | 23,30 | 21,70 | 21,70 | 00:00:00 | | 2005-07-12 | 23,99 | 1.142.400 | 23,99 | 23,12 | 23,30 | 00:00:00 | | 2005-07-13 | 24,45 | 1.128.200 | 24,76 | 24,00 | 24,05 | 00:00:00 | | 2005-07-14 | 24,29 | 562.000 | 24,72 | 23,70 | 24,52 | 00:00:00 | | 2005-07-15 | 23,35 | 456.600 | 23,90 | 23,16 | 23,68 | 00:00:00 | | 2005-07-18 | 23,84 | 830.400 | 23,85 | 22,76 | 23,20 | 00:00:00 | | 2005-07-19 | 23,93 | 874.100 | 23,93 | 23,20 | 23,59 | 00:00:00 | | 2005-07-20 | 24,92 | 1.579.400 | 25,00 | 23,40 | 23,70 | 00:00:00 | | 2005-07-21 | 25,27 | 1.360.200 | 25,50 | 24,82 | 25,12 | 00:00:00 | | 2005-07-22 | 24,30 | 1.257.400 | 25,30 | 23,98 | 25,11 | 00:00:00 | | 2005-07-25 | 23,05 | 1.503.000 | 23,90 | 22,80 | 23,90 | 00:00:00 | | 2005-07-26 | 23,80 | 1.192.100 | 23,84 | 22,85 | 22,86 | 00:00:00 | | 2005-07-27 | 24,50 | 1.173.900 | 24,58 | 23,70 | 23,90 | 00:00:00 | | 2005-07-28 | 24,95 | 1.061.100 | 25,08 | 24,35 | 24,50 | 00:00:00 | | 2005-07-29 | 24,90 | 671.200 | 25,20 | 24,36 | 24,90 | 00:00:00 | | 2005-08-01 | 25,08 | 711.500 | 25,30 | 24,34 | 24,65 | 00:00:00 | | 2005-08-02 | 25,43 | 1.208.400 | 25,63 | 25,08 | 25,08 | 00:00:00 | | 2005-08-03 | 26,26 | 2.585.000 | 27,00 | 26,01 | 26,25 | 00:00:00 | | 2005-08-04 | 26,70 | 2.206.100 | 26,98 | 25,75 | 25,90 | 00:00:00 | | 2005-08-05 | 27,95 | 2.384.200 | 28,15 | 26,90 | 26,95 | 00:00:00 | | 2005-08-08 | 29,05 | 1.245.500 | 29,25 | 27,80 | 28,19 | 00:00:00 | | 2005-08-09 | 29,30 | 1.420.800 | 29,60 | 28,56 | 29,20 | 00:00:00 | | 2005-08-10 | 28,71 | 1.450.200 | 29,79 | 28,40 | 29,31 | 00:00:00 | | 2005-08-11 | 27,71 | 1.609.100 | 29,30 | 27,10 | 28,40 | 00:00:00 | | 2005-08-12 | 28,00 | 1.248.100 | 28,10 | 26,41 | 26,41 | 00:00:00 | | 2005-08-15 | 29,40 | 1.363.300 | 29,40 | 28,10 | 28,10 | 00:00:00 | | 2005-08-16 | 28,40 | 1.889.100 | 29,65 | 28,12 | 28,90 | 00:00:00 | | 2005-08-17 | 28,94 | 2.012.200 | 29,04 | 28,19 | 28,50 | 00:00:00 | | 2005-08-18 | 28,42 | 962.700 | 28,90 | 28,31 | 28,84 | 00:00:00 | | 2005-08-19 | 27,70 | 1.762.400 | 28,69 | 27,00 | 28,18 | 00:00:00 | | 2005-08-22 | 28,89 | 1.055.500 | 28,90 | 28,10 | 28,45 | 00:00:00 | | 2005-08-23 | 28,30 | 1.061.300 | 28,79 | 27,93 | 28,70 | 00:00:00 | | 2005-08-24 | 27,68 | 763.600 | 28,15 | 27,30 | 28,00 | 00:00:00 | | 2005-08-25 | 28,33 | 1.548.400 | 28,35 | 27,10 | 27,80 | 00:00:00 | | 2005-08-26 | 27,71 | 707.100 | 28,45 | 27,25 | 28,30 | 00:00:00 | | 2005-08-29 | 27,75 | 652.500 | 27,80 | 27,14 | 27,65 | 00:00:00 | | 2005-08-30 | 27,90 | 842.500 | 28,20 | 27,50 | 28,20 | 00:00:00 | | 2005-08-31 | 28,55 | 997.900 | 28,64 | 28,00 | 28,11 | 00:00:00 | | 2005-09-01 | 28,45 | 962.500 | 28,90 | 27,90 | 28,55 | 00:00:00 | | 2005-09-02 | 30,00 | 2.290.200 | 30,00 | 28,45 | 28,45 | 00:00:00 | | 2005-09-05 | 31,00 | 819.600 | 31,00 | 30,09 | 30,09 | 00:00:00 | | 2005-09-06 | 31,14 | 1.336.600 | 31,15 | 30,31 | 30,80 | 00:00:00 | | 2005-09-07 | 31,14 | 0 | 31,14 | 31,14 | 31,14 | 00:00:00 | | 2005-09-08 | 31,20 | 834.700 | 31,20 | 30,45 | 30,80 | 00:00:00 | | 2005-09-09 | 31,80 | 832.100 | 31,99 | 30,90 | 31,20 | 00:00:00 | | 2005-09-12 | 31,05 | 835.900 | 31,75 | 30,92 | 31,75 | 00:00:00 | | 2005-09-13 | 31,10 | 730.800 | 31,45 | 30,71 | 31,06 | 00:00:00 | | 2005-09-14 | 30,95 | 898.700 | 31,50 | 30,10 | 31,10 | 00:00:00 | | 2005-09-15 | 31,61 | 1.235.300 | 31,85 | 31,21 | 31,21 | 00:00:00 | | 2005-09-16 | 32,50 | 1.461.200 | 33,10 | 31,70 | 31,75 | 00:00:00 | | 2005-09-19 | 32,70 | 1.327.400 | 32,85 | 32,07 | 32,49 | 00:00:00 | | 2005-09-20 | 32,65 | 1.527.100 | 33,60 | 32,44 | 32,60 | 00:00:00 | | 2005-09-21 | 33,99 | 1.359.600 | 34,05 | 32,26 | 32,65 | 00:00:00 | | 2005-09-22 | 33,46 | 869.100 | 34,00 | 32,80 | 34,00 | 00:00:00 | | 2005-09-23 | 33,75 | 1.323.400 | 34,35 | 33,50 | 33,80 | 00:00:00 | | 2005-09-26 | 33,25 | 1.329.000 | 33,70 | 32,90 | 33,64 | 00:00:00 | | 2005-09-27 | 32,50 | 1.296.200 | 33,60 | 32,01 | 33,30 | 00:00:00 | | 2005-09-28 | 32,70 | 1.027.000 | 33,20 | 32,58 | 33,00 | 00:00:00 | | 2005-09-29 | 32,45 | 994.600 | 33,10 | 32,03 | 32,99 | 00:00:00 | | 2005-09-30 | 33,47 | 808.000 | 33,47 | 32,22 | 32,50 | 00:00:00 | | 2005-10-03 | 33,40 | 949.600 | 33,88 | 33,17 | 33,50 | 00:00:00 | | 2005-10-04 | 32,50 | 1.083.800 | 33,79 | 32,03 | 33,79 | 00:00:00 | | 2005-10-05 | 31,51 | 1.156.500 | 32,05 | 31,05 | 32,03 | 00:00:00 | | 2005-10-06 | 30,05 | 1.474.700 | 31,35 | 29,52 | 31,24 | 00:00:00 | | 2005-10-07 | 30,80 | 860.400 | 31,20 | 30,35 | 30,50 | 00:00:00 | | 2005-10-10 | 31,00 | 820.900 | 31,42 | 30,69 | 30,90 | 00:00:00 | | 2005-10-11 | 31,30 | 772.400 | 31,69 | 31,00 | 31,30 | 00:00:00 | | 2005-10-12 | 31,30 | 0 | 31,30 | 31,30 | 31,30 | 00:00:00 | | 2005-10-13 | 30,27 | 1.148.200 | 30,67 | 29,60 | 30,41 | 00:00:00 | | 2005-10-14 | 29,98 | 986.500 | 30,60 | 29,01 | 30,31 | 00:00:00 | | 2005-10-17 | 30,15 | 812.200 | 30,65 | 29,60 | 30,17 | 00:00:00 | | 2005-10-18 | 28,90 | 887.300 | 30,60 | 28,70 | 30,55 | 00:00:00 | | 2005-10-19 | 28,50 | 1.577.200 | 29,70 | 27,90 | 28,35 | 00:00:00 | | 2005-10-20 | 27,85 | 1.418.100 | 29,49 | 27,50 | 29,08 | 00:00:00 | | 2005-10-21 | 28,65 | 876.800 | 28,89 | 27,89 | 28,20 | 00:00:00 | | 2005-10-24 | 29,40 | 821.100 | 29,60 | 28,48 | 28,55 | 00:00:00 | | 2005-10-25 | 29,60 | 1.091.500 | 30,10 | 28,90 | 29,40 | 00:00:00 | | 2005-10-26 | 29,70 | 618.200 | 30,14 | 29,10 | 29,10 | 00:00:00 | | 2005-10-27 | 29,10 | 596.200 | 29,80 | 28,74 | 29,80 | 00:00:00 | | 2005-10-28 | 29,30 | 873.100 | 29,78 | 29,10 | 29,51 | 00:00:00 | | 2005-10-31 | 30,54 | 669.000 | 30,54 | 29,50 | 29,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
