|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-03-19 | 14,23 | 8.838.900 | 14,45 | 14,02 | 14,18 | 00:00:00 | | 2014-03-20 | 14,15 | 6.881.600 | 14,42 | 13,92 | 14,25 | 00:00:00 | | 2014-03-25 | 14,42 | 4.517.100 | 14,65 | 14,36 | 14,56 | 00:00:00 | | 2014-03-26 | 14,20 | 4.586.500 | 14,64 | 14,13 | 14,58 | 00:00:00 | | 2014-03-27 | 14,58 | 10.464.600 | 14,73 | 14,27 | 14,30 | 00:00:00 | | 2014-03-28 | 14,46 | 6.403.400 | 14,69 | 14,33 | 14,69 | 00:00:00 | | 2014-03-31 | 14,52 | 5.399.200 | 14,62 | 14,33 | 14,58 | 00:00:00 | | 2014-04-01 | 14,09 | 8.344.000 | 14,69 | 14,01 | 14,64 | 00:00:00 | | 2014-04-02 | 14,38 | 7.920.400 | 14,49 | 13,93 | 14,10 | 00:00:00 | | 2014-04-03 | 14,32 | 4.240.000 | 14,55 | 14,21 | 14,36 | 00:00:00 | | 2014-04-04 | 13,95 | 8.053.700 | 14,50 | 13,88 | 14,41 | 00:00:00 | | 2014-04-07 | 13,81 | 5.914.000 | 14,13 | 13,73 | 14,08 | 00:00:00 | | 2014-04-08 | 13,95 | 13.979.300 | 14,17 | 13,79 | 14,01 | 00:00:00 | | 2014-04-09 | 13,59 | 7.305.600 | 13,92 | 13,52 | 13,82 | 00:00:00 | | 2014-04-10 | 13,59 | 4.863.800 | 13,71 | 13,35 | 13,59 | 00:00:00 | | 2014-04-11 | 13,48 | 6.998.800 | 13,55 | 13,33 | 13,55 | 00:00:00 | | 2014-04-14 | 13,47 | 5.092.100 | 13,67 | 13,32 | 13,61 | 00:00:00 | | 2014-04-15 | 13,22 | 5.701.400 | 13,48 | 12,92 | 13,45 | 00:00:00 | | 2014-04-16 | 13,29 | 6.666.400 | 13,43 | 13,10 | 13,27 | 00:00:00 | | 2014-04-17 | 13,83 | 6.680.800 | 14,09 | 13,26 | 13,29 | 00:00:00 | | 2014-04-30 | 13,38 | 3.692.200 | 13,51 | 13,23 | 13,29 | 00:00:00 | | 2014-05-12 | 14,64 | 5.777.200 | 14,70 | 14,50 | 14,56 | 00:00:00 | | 2014-05-15 | 14,38 | 4.524.900 | 14,41 | 14,01 | 14,21 | 00:00:00 | | 2014-05-16 | 14,30 | 3.447.500 | 14,50 | 14,20 | 14,41 | 00:00:00 | | 2014-05-19 | 13,99 | 3.536.300 | 14,29 | 13,91 | 14,29 | 00:00:00 | | 2014-05-20 | 13,76 | 10.783.900 | 14,12 | 13,59 | 13,99 | 00:00:00 | | 2014-05-21 | 13,59 | 7.867.800 | 13,89 | 13,50 | 13,76 | 00:00:00 | | 2014-05-22 | 13,70 | 3.770.000 | 13,75 | 13,40 | 13,74 | 00:00:00 | | 2014-05-23 | 13,50 | 4.184.000 | 13,78 | 13,43 | 13,69 | 00:00:00 | | 2014-05-26 | 13,68 | 2.769.100 | 13,77 | 13,46 | 13,60 | 00:00:00 | | 2014-05-27 | 13,86 | 6.581.200 | 14,00 | 13,60 | 13,75 | 00:00:00 | | 2014-05-28 | 13,85 | 6.540.500 | 13,92 | 13,67 | 13,79 | 00:00:00 | | 2014-05-29 | 13,72 | 4.663.800 | 13,96 | 13,61 | 13,95 | 00:00:00 | | 2014-05-30 | 13,28 | 7.668.600 | 13,69 | 13,28 | 13,69 | 00:00:00 | | 2014-06-02 | 13,50 | 5.147.900 | 13,52 | 13,25 | 13,41 | 00:00:00 | | 2014-06-03 | 13,88 | 7.079.500 | 13,90 | 13,38 | 13,41 | 00:00:00 | | 2014-06-04 | 13,73 | 3.216.700 | 13,90 | 13,70 | 13,88 | 00:00:00 | | 2014-06-05 | 13,59 | 4.632.800 | 13,87 | 13,50 | 13,80 | 00:00:00 | | 2014-06-06 | 13,71 | 5.080.800 | 13,89 | 13,69 | 13,89 | 00:00:00 | | 2014-06-09 | 13,89 | 3.307.800 | 13,96 | 13,66 | 13,71 | 00:00:00 | | 2014-06-10 | 13,88 | 4.632.400 | 13,96 | 13,71 | 13,90 | 00:00:00 | | 2014-06-11 | 13,80 | 3.704.500 | 13,99 | 13,75 | 13,98 | 00:00:00 | | 2014-06-13 | 13,56 | 3.034.900 | 13,80 | 13,50 | 13,77 | 00:00:00 | | 2014-06-16 | 13,48 | 5.728.700 | 13,61 | 13,42 | 13,58 | 00:00:00 | | 2014-06-17 | 13,63 | 2.001.200 | 13,71 | 13,42 | 13,50 | 00:00:00 | | 2014-06-18 | 13,90 | 4.915.600 | 13,95 | 13,60 | 13,64 | 00:00:00 | | 2014-06-20 | 13,76 | 4.372.000 | 13,87 | 13,75 | 13,81 | 00:00:00 | | 2014-06-23 | 13,80 | 2.607.200 | 13,93 | 13,72 | 13,76 | 00:00:00 | | 2014-06-24 | 13,95 | 5.014.100 | 14,15 | 13,75 | 13,85 | 00:00:00 | | 2014-06-25 | 13,65 | 3.972.600 | 13,90 | 13,63 | 13,87 | 00:00:00 | | 2014-06-26 | 13,39 | 5.577.400 | 13,76 | 13,39 | 13,67 | 00:00:00 | | 2014-06-27 | 13,01 | 8.217.300 | 13,39 | 12,99 | 13,39 | 00:00:00 | | 2014-06-30 | 12,94 | 4.970.000 | 13,06 | 12,80 | 13,06 | 00:00:00 | | 2014-07-01 | 12,93 | 6.287.300 | 13,20 | 12,90 | 13,05 | 00:00:00 | | 2014-07-02 | 13,28 | 6.641.300 | 13,28 | 12,87 | 13,00 | 00:00:00 | | 2014-07-03 | 13,68 | 12.591.000 | 13,72 | 13,21 | 13,26 | 00:00:00 | | 2014-07-07 | 13,90 | 5.994.700 | 14,05 | 13,54 | 13,65 | 00:00:00 | | 2014-07-08 | 13,83 | 2.707.500 | 13,97 | 13,80 | 13,96 | 00:00:00 | | 2014-07-10 | 13,71 | 6.357.700 | 14,00 | 13,67 | 14,00 | 00:00:00 | | 2014-07-16 | 14,07 | 5.736.800 | 14,40 | 13,92 | 14,28 | 00:00:00 | | 2014-07-17 | 13,63 | 11.630.800 | 14,06 | 13,60 | 14,00 | 00:00:00 | | 2014-07-21 | 13,28 | 7.113.600 | 13,42 | 13,12 | 13,42 | 00:00:00 | | 2014-07-22 | 13,17 | 5.683.700 | 13,42 | 13,17 | 13,36 | 00:00:00 | | 2014-07-23 | 13,24 | 3.291.200 | 13,29 | 13,11 | 13,16 | 00:00:00 | | 2014-07-25 | 13,69 | 3.806.100 | 13,87 | 13,62 | 13,76 | 00:00:00 | | 2014-07-28 | 13,71 | 4.052.700 | 13,94 | 13,66 | 13,75 | 00:00:00 | | 2014-07-31 | 13,35 | 5.783.000 | 13,44 | 13,18 | 13,29 | 00:00:00 | | 2014-08-11 | 13,16 | 7.910.900 | 13,50 | 13,17 | 13,45 | 00:00:00 | | 2014-08-12 | 13,00 | 4.752.300 | 13,18 | 12,98 | 13,07 | 00:00:00 | | 2014-08-15 | 12,51 | 6.071.900 | 12,70 | 12,42 | 12,66 | 00:00:00 | | 2014-08-21 | 12,88 | 3.604.800 | 12,89 | 12,72 | 12,74 | 00:00:00 | | 2014-08-26 | 13,41 | 7.452.100 | 13,48 | 13,10 | 13,20 | 00:00:00 | | 2014-08-27 | 13,50 | 6.034.300 | 13,60 | 13,37 | 13,49 | 00:00:00 | | 2014-09-08 | 13,04 | 4.171.000 | 13,53 | 13,00 | 13,53 | 00:00:00 | | 2014-09-11 | 12,26 | 6.592.400 | 12,51 | 12,20 | 12,46 | 00:00:00 | | 2014-09-12 | 12,36 | 6.555.800 | 12,48 | 12,15 | 12,25 | 00:00:00 | | 2014-09-22 | 12,27 | 4.311.300 | 12,59 | 12,19 | 12,59 | 00:00:00 | | 2014-09-29 | 11,91 | 4.679.600 | 12,14 | 11,76 | 11,91 | 00:00:00 | | 2014-10-06 | 11,99 | 8.240.400 | 12,57 | 11,94 | 12,21 | 00:00:00 | | 2014-10-07 | 11,81 | 5.175.200 | 12,15 | 11,77 | 12,06 | 00:00:00 | | 2014-10-08 | 11,84 | 8.303.500 | 11,94 | 11,58 | 11,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
