|
 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 | | 2016-07-22 | 7,29 | 14.974.600 | 7,31 | 6,88 | 6,94 | 00:00:00 | | 2016-07-27 | 7,92 | 16.415.100 | 7,95 | 7,66 | 7,69 | 00:00:00 | | 2016-07-28 | 7,82 | 16.915.800 | 8,05 | 7,54 | 8,00 | 00:00:00 | | 2016-07-29 | 7,75 | 10.026.800 | 7,81 | 7,57 | 7,80 | 00:00:00 | | 2016-08-01 | 7,91 | 14.334.300 | 8,05 | 7,79 | 7,79 | 00:00:00 | | 2016-08-02 | 7,58 | 9.786.100 | 7,98 | 7,55 | 7,84 | 00:00:00 | | 2016-08-03 | 7,85 | 11.820.300 | 7,88 | 7,40 | 7,65 | 00:00:00 | | 2016-08-08 | 8,15 | 16.092.500 | 8,72 | 8,08 | 8,72 | 00:00:00 | | 2016-08-09 | 8,34 | 22.432.400 | 8,55 | 8,20 | 8,31 | 00:00:00 | | 2016-08-10 | 8,60 | 22.421.500 | 8,81 | 8,35 | 8,60 | 00:00:00 | | 2016-08-11 | 9,05 | 18.631.900 | 9,05 | 8,46 | 8,78 | 00:00:00 | | 2016-08-12 | 9,06 | 16.634.500 | 9,29 | 8,95 | 9,10 | 00:00:00 | | 2016-08-16 | 9,59 | 22.851.500 | 10,02 | 9,47 | 9,72 | 00:00:00 | | 2016-08-17 | 9,92 | 25.375.100 | 10,00 | 9,30 | 9,54 | 00:00:00 | | 2016-08-18 | 10,34 | 25.941.100 | 10,47 | 9,86 | 9,94 | 00:00:00 | | 2016-08-19 | 10,28 | 18.296.600 | 10,49 | 10,01 | 10,39 | 00:00:00 | | 2016-08-22 | 9,67 | 17.028.100 | 10,30 | 9,62 | 10,26 | 00:00:00 | | 2016-08-23 | 9,72 | 18.636.700 | 10,04 | 9,70 | 9,94 | 00:00:00 | | 2016-08-24 | 9,11 | 17.976.700 | 9,63 | 9,07 | 9,63 | 00:00:00 | | 2016-08-29 | 9,30 | 12.619.300 | 9,44 | 9,06 | 9,27 | 00:00:00 | | 2016-09-08 | 9,77 | 16.202.600 | 9,86 | 9,57 | 9,61 | 00:00:00 | | 2016-09-09 | 9,27 | 16.671.800 | 9,70 | 9,24 | 9,65 | 00:00:00 | | 2016-09-12 | 9,48 | 15.561.400 | 9,49 | 8,94 | 9,13 | 00:00:00 | | 2016-09-15 | 8,71 | 11.013.200 | 8,90 | 8,68 | 8,77 | 00:00:00 | | 2016-09-16 | 8,39 | 17.767.100 | 8,65 | 8,23 | 8,63 | 00:00:00 | | 2016-09-23 | 8,69 | 8.176.100 | 8,87 | 8,52 | 8,66 | 00:00:00 | | 2016-09-26 | 8,68 | 6.219.100 | 8,74 | 8,52 | 8,59 | 00:00:00 | | 2016-09-29 | 9,02 | 15.965.700 | 9,29 | 8,90 | 9,02 | 00:00:00 | | 2016-10-06 | 9,31 | 14.800.700 | 9,40 | 9,02 | 9,04 | 00:00:00 | | 2016-10-13 | 9,36 | 14.941.300 | 9,44 | 9,17 | 9,40 | 00:00:00 | | 2016-10-14 | 9,44 | 10.622.000 | 9,70 | 9,42 | 9,56 | 00:00:00 | | 2016-10-17 | 9,54 | 6.226.500 | 9,65 | 9,47 | 9,49 | 00:00:00 | | 2016-10-19 | 10,15 | 21.141.000 | 10,23 | 9,94 | 10,10 | 00:00:00 | | 2016-10-20 | 10,23 | 13.777.000 | 10,42 | 9,89 | 9,95 | 00:00:00 | | 2016-10-21 | 10,64 | 13.831.000 | 10,74 | 10,05 | 10,15 | 00:00:00 | | 2016-10-24 | 10,59 | 15.107.900 | 11,11 | 10,51 | 10,91 | 00:00:00 | | 2016-10-27 | 10,70 | 8.337.000 | 10,85 | 10,61 | 10,61 | 00:00:00 | | 2016-10-28 | 10,97 | 12.693.900 | 11,04 | 10,71 | 10,75 | 00:00:00 | | 2016-10-31 | 11,02 | 8.981.400 | 11,19 | 10,77 | 11,01 | 00:00:00 | | 2016-11-01 | 10,56 | 12.929.000 | 11,24 | 10,45 | 11,15 | 00:00:00 | | 2016-11-02 | 10,56 | 0 | 10,56 | 10,56 | 10,56 | 00:00:00 | | 2016-11-08 | 11,32 | 8.955.200 | 11,36 | 10,82 | 11,11 | 00:00:00 | | 2016-11-09 | 12,04 | 23.451.300 | 12,37 | 10,70 | 10,77 | 00:00:00 | | 2016-11-10 | 12,50 | 59.663.900 | 13,32 | 12,30 | 12,43 | 00:00:00 | | 2016-11-11 | 12,09 | 23.550.500 | 12,87 | 11,62 | 12,65 | 00:00:00 | | 2016-11-14 | 13,35 | 18.988.700 | 13,35 | 11,50 | 12,00 | 00:00:00 | | 2016-11-24 | 14,00 | 5.463.200 | 14,48 | 13,91 | 14,33 | 00:00:00 | | 2016-11-30 | 13,55 | 14.625.000 | 14,17 | 13,44 | 13,85 | 00:00:00 | | 2016-12-01 | 12,95 | 14.397.600 | 13,98 | 12,84 | 13,92 | 00:00:00 | | 2016-12-02 | 12,90 | 19.617.900 | 13,04 | 12,16 | 12,75 | 00:00:00 | | 2016-12-12 | 12,12 | 12.897.300 | 12,59 | 11,98 | 12,59 | 00:00:00 | | 2016-12-20 | 10,62 | 11.187.200 | 10,90 | 10,36 | 10,76 | 00:00:00 | | 2016-12-21 | 10,78 | 10.590.000 | 10,94 | 10,62 | 10,74 | 00:00:00 | | 2016-12-22 | 10,32 | 9.511.000 | 10,72 | 10,26 | 10,69 | 00:00:00 | | 2016-12-23 | 10,30 | 9.434.500 | 10,54 | 10,25 | 10,45 | 00:00:00 | | 2016-12-30 | 10,80 | 0 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2017-01-02 | 10,84 | 3.194.600 | 10,97 | 10,54 | 10,70 | 00:00:00 | | 2017-01-06 | 11,73 | 9.738.700 | 11,84 | 11,50 | 11,70 | 00:00:00 | | 2017-01-09 | 11,74 | 10.316.800 | 12,08 | 11,74 | 11,79 | 00:00:00 | | 2017-01-10 | 11,98 | 8.865.100 | 12,04 | 11,80 | 12,01 | 00:00:00 | | 2017-01-11 | 12,60 | 18.069.800 | 12,60 | 11,94 | 12,10 | 00:00:00 | | 2017-01-12 | 12,80 | 11.275.000 | 13,07 | 12,67 | 13,00 | 00:00:00 | | 2017-01-13 | 13,06 | 9.680.600 | 13,22 | 12,61 | 12,73 | 00:00:00 | | 2017-01-16 | 13,20 | 5.988.500 | 13,29 | 13,09 | 13,10 | 00:00:00 | | 2017-01-23 | 12,69 | 9.901.400 | 12,74 | 12,27 | 12,29 | 00:00:00 | | 2017-01-24 | 12,56 | 12.643.900 | 13,05 | 12,34 | 12,93 | 00:00:00 | | 2017-01-25 | 12,56 | 0 | 12,56 | 12,56 | 12,56 | 00:00:00 | | 2017-01-31 | 12,20 | 7.941.700 | 12,39 | 11,81 | 12,14 | 00:00:00 | | 2017-02-01 | 12,42 | 11.052.100 | 12,54 | 12,23 | 12,32 | 00:00:00 | | 2017-02-02 | 12,73 | 9.914.000 | 12,84 | 12,27 | 12,35 | 00:00:00 | | 2017-02-07 | 12,33 | 7.357.500 | 12,78 | 12,25 | 12,66 | 00:00:00 | | 2017-02-08 | 12,23 | 7.512.200 | 12,50 | 11,97 | 12,50 | 00:00:00 | | 2017-02-09 | 12,50 | 6.132.800 | 12,54 | 12,21 | 12,29 | 00:00:00 | | 2017-02-10 | 12,89 | 7.302.300 | 12,90 | 12,65 | 12,72 | 00:00:00 | | 2017-02-13 | 13,30 | 13.217.500 | 13,43 | 12,99 | 13,01 | 00:00:00 | | 2017-02-14 | 13,14 | 9.831.300 | 13,42 | 12,94 | 13,33 | 00:00:00 | | 2017-02-15 | 13,36 | 13.423.200 | 13,53 | 13,15 | 13,22 | 00:00:00 | | 2017-02-16 | 13,46 | 15.681.600 | 13,63 | 13,04 | 13,28 | 00:00:00 | | 2017-02-20 | 13,45 | 6.415.200 | 13,67 | 13,35 | 13,47 | 00:00:00 | | 2017-02-27 | 12,95 | 0 | 12,95 | 12,95 | 12,95 | 00:00:00 | | 2017-03-06 | 13,11 | 9.300.300 | 13,48 | 13,03 | 13,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
