|
 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 | | 2005-10-31 | 30,54 | 669.000 | 30,54 | 29,50 | 29,65 | 00:00:00 | | 2005-11-01 | 31,60 | 1.053.500 | 31,85 | 30,65 | 30,65 | 00:00:00 | | 2005-11-02 | 31,60 | 0 | 31,60 | 31,60 | 31,60 | 00:00:00 | | 2005-11-03 | 32,02 | 998.600 | 32,50 | 31,88 | 32,00 | 00:00:00 | | 2005-11-04 | 31,46 | 584.900 | 32,21 | 31,15 | 31,85 | 00:00:00 | | 2005-11-07 | 32,42 | 996.500 | 32,65 | 31,80 | 31,80 | 00:00:00 | | 2005-11-08 | 31,80 | 869.100 | 32,26 | 31,52 | 32,10 | 00:00:00 | | 2005-11-09 | 31,48 | 637.000 | 32,39 | 31,15 | 32,10 | 00:00:00 | | 2005-11-10 | 31,80 | 1.292.100 | 32,10 | 30,70 | 31,50 | 00:00:00 | | 2005-11-11 | 32,10 | 434.700 | 32,25 | 31,40 | 31,60 | 00:00:00 | | 2005-11-14 | 31,96 | 318.000 | 32,00 | 31,18 | 32,00 | 00:00:00 | | 2005-11-15 | 31,96 | 0 | 31,96 | 31,96 | 31,96 | 00:00:00 | | 2005-11-16 | 31,85 | 616.600 | 32,15 | 31,50 | 31,99 | 00:00:00 | | 2005-11-17 | 32,75 | 971.600 | 32,85 | 32,10 | 32,20 | 00:00:00 | | 2005-11-18 | 32,52 | 569.700 | 32,99 | 31,85 | 32,86 | 00:00:00 | | 2005-11-21 | 32,41 | 594.900 | 32,55 | 31,70 | 32,40 | 00:00:00 | | 2005-11-22 | 32,28 | 1.339.600 | 32,38 | 31,21 | 32,00 | 00:00:00 | | 2005-11-23 | 32,60 | 793.600 | 32,80 | 32,20 | 32,41 | 00:00:00 | | 2005-11-24 | 32,75 | 452.800 | 33,00 | 32,29 | 32,50 | 00:00:00 | | 2005-11-25 | 32,70 | 270.700 | 32,94 | 32,41 | 32,61 | 00:00:00 | | 2005-11-28 | 31,97 | 698.800 | 33,30 | 31,80 | 32,71 | 00:00:00 | | 2005-11-29 | 32,40 | 668.800 | 32,51 | 31,70 | 32,00 | 00:00:00 | | 2005-11-30 | 32,78 | 767.800 | 32,80 | 31,80 | 31,83 | 00:00:00 | | 2005-12-01 | 33,89 | 1.050.600 | 33,96 | 32,75 | 33,00 | 00:00:00 | | 2005-12-02 | 34,11 | 1.034.500 | 34,40 | 33,80 | 33,88 | 00:00:00 | | 2005-12-05 | 34,60 | 698.200 | 34,60 | 33,50 | 34,60 | 00:00:00 | | 2005-12-06 | 36,60 | 1.528.600 | 36,77 | 34,47 | 36,60 | 00:00:00 | | 2005-12-07 | 36,59 | 1.764.600 | 37,20 | 35,51 | 36,59 | 00:00:00 | | 2005-12-08 | 36,90 | 1.330.700 | 37,50 | 35,80 | 36,90 | 00:00:00 | | 2005-12-09 | 37,45 | 1.056.800 | 37,73 | 36,71 | 37,45 | 00:00:00 | | 2005-12-12 | 36,70 | 696.500 | 37,95 | 36,51 | 36,70 | 00:00:00 | | 2005-12-13 | 37,40 | 787.400 | 37,55 | 36,40 | 37,40 | 00:00:00 | | 2005-12-14 | 37,75 | 1.173.500 | 37,99 | 37,11 | 37,75 | 00:00:00 | | 2005-12-15 | 37,10 | 902.100 | 37,94 | 36,60 | 37,10 | 00:00:00 | | 2005-12-16 | 37,90 | 738.700 | 38,18 | 36,98 | 37,90 | 00:00:00 | | 2005-12-19 | 37,00 | 782.900 | 38,29 | 36,60 | 37,00 | 00:00:00 | | 2005-12-20 | 37,40 | 698.700 | 37,50 | 36,81 | 37,40 | 00:00:00 | | 2005-12-21 | 38,01 | 811.600 | 38,01 | 37,30 | 38,01 | 00:00:00 | | 2005-12-22 | 38,48 | 1.023.300 | 38,50 | 37,70 | 38,48 | 00:00:00 | | 2005-12-23 | 38,60 | 436.600 | 39,20 | 38,11 | 38,60 | 00:00:00 | | 2005-12-26 | 38,30 | 85.100 | 38,60 | 38,10 | 38,30 | 00:00:00 | | 2005-12-27 | 38,80 | 691.500 | 39,15 | 38,36 | 38,80 | 00:00:00 | | 2005-12-28 | 38,30 | 712.000 | 39,00 | 38,02 | 38,30 | 00:00:00 | | 2005-12-29 | 39,30 | 921.500 | 39,30 | 38,00 | 39,30 | 00:00:00 | | 2005-12-30 | 39,30 | 0 | 39,30 | 39,30 | 39,30 | 00:00:00 | | 2006-01-02 | 39,00 | 600.200 | 39,10 | 37,60 | 39,00 | 00:00:00 | | 2006-01-03 | 40,70 | 1.021.600 | 40,92 | 38,95 | 40,70 | 00:00:00 | | 2006-01-04 | 41,35 | 1.185.900 | 41,70 | 40,20 | 41,35 | 00:00:00 | | 2006-01-05 | 40,60 | 787.400 | 41,35 | 40,15 | 40,60 | 00:00:00 | | 2006-01-06 | 41,50 | 718.100 | 41,94 | 40,80 | 41,50 | 00:00:00 | | 2006-01-09 | 41,44 | 843.800 | 41,70 | 40,70 | 41,70 | 00:00:00 | | 2006-01-10 | 40,45 | 861.900 | 41,00 | 39,71 | 40,45 | 00:00:00 | | 2006-01-11 | 40,80 | 790.900 | 41,24 | 40,75 | 41,00 | 00:00:00 | | 2006-01-12 | 40,67 | 583.700 | 41,00 | 40,31 | 40,80 | 00:00:00 | | 2006-01-13 | 41,00 | 548.700 | 41,00 | 40,15 | 40,99 | 00:00:00 | | 2006-01-16 | 41,20 | 282.800 | 41,37 | 40,75 | 40,90 | 00:00:00 | | 2006-01-17 | 40,82 | 893.000 | 41,00 | 40,25 | 41,00 | 00:00:00 | | 2006-01-18 | 39,80 | 649.100 | 40,21 | 39,51 | 40,11 | 00:00:00 | | 2006-01-19 | 41,50 | 1.156.900 | 42,18 | 40,39 | 40,39 | 00:00:00 | | 2006-01-20 | 41,00 | 593.300 | 41,61 | 40,72 | 41,40 | 00:00:00 | | 2006-01-23 | 41,65 | 470.500 | 41,65 | 40,60 | 41,00 | 00:00:00 | | 2006-01-24 | 43,38 | 918.500 | 43,50 | 41,76 | 41,76 | 00:00:00 | | 2006-01-25 | 43,38 | 0 | 43,38 | 43,38 | 43,38 | 00:00:00 | | 2006-01-26 | 45,60 | 1.156.200 | 45,89 | 44,00 | 44,00 | 00:00:00 | | 2006-01-27 | 46,60 | 2.756.300 | 48,85 | 46,00 | 47,90 | 00:00:00 | | 2006-01-30 | 47,64 | 1.493.600 | 47,64 | 45,70 | 45,80 | 00:00:00 | | 2006-01-31 | 48,00 | 1.599.600 | 48,69 | 45,76 | 47,90 | 00:00:00 | | 2006-02-01 | 48,72 | 1.504.100 | 48,72 | 47,20 | 47,99 | 00:00:00 | | 2006-02-02 | 46,20 | 711.300 | 48,50 | 46,01 | 48,50 | 00:00:00 | | 2006-02-03 | 46,00 | 810.000 | 46,90 | 44,38 | 46,80 | 00:00:00 | | 2006-02-06 | 46,40 | 693.100 | 46,75 | 46,18 | 46,50 | 00:00:00 | | 2006-02-07 | 44,80 | 847.500 | 46,90 | 44,66 | 46,18 | 00:00:00 | | 2006-02-08 | 45,00 | 884.700 | 45,01 | 43,19 | 45,00 | 00:00:00 | | 2006-02-09 | 44,60 | 742.500 | 46,25 | 44,60 | 45,90 | 00:00:00 | | 2006-02-10 | 43,95 | 853.200 | 46,00 | 43,54 | 45,93 | 00:00:00 | | 2006-02-13 | 42,00 | 728.000 | 44,40 | 42,00 | 44,40 | 00:00:00 | | 2006-02-14 | 43,30 | 1.156.000 | 43,99 | 41,81 | 42,20 | 00:00:00 | | 2006-02-15 | 45,00 | 1.106.500 | 45,30 | 42,66 | 43,30 | 00:00:00 | | 2006-02-16 | 46,20 | 1.263.400 | 46,50 | 44,75 | 45,15 | 00:00:00 | | 2006-02-17 | 46,99 | 756.800 | 47,20 | 46,60 | 46,99 | 00:00:00 | | 2006-02-20 | 47,70 | 247.300 | 47,89 | 45,00 | 46,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
