|
 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 | | 2017-03-06 | 13,11 | 9.300.300 | 13,48 | 13,03 | 13,35 | 00:00:00 | | 2017-03-10 | 11,91 | 13.099.400 | 12,25 | 11,68 | 12,14 | 00:00:00 | | 2017-03-20 | 12,64 | 9.179.900 | 12,69 | 11,81 | 12,15 | 00:00:00 | | 2017-03-24 | 11,15 | 7.846.700 | 11,60 | 10,97 | 11,48 | 00:00:00 | | 2017-03-27 | 11,01 | 9.435.100 | 11,08 | 10,70 | 10,90 | 00:00:00 | | 2017-03-28 | 11,00 | 8.813.500 | 11,16 | 10,80 | 11,05 | 00:00:00 | | 2017-03-29 | 11,06 | 6.341.800 | 11,22 | 10,95 | 11,09 | 00:00:00 | | 2017-03-30 | 10,70 | 7.088.400 | 11,15 | 10,63 | 11,15 | 00:00:00 | | 2017-03-31 | 10,89 | 7.760.700 | 11,07 | 10,60 | 10,66 | 00:00:00 | | 2017-04-04 | 10,90 | 4.818.000 | 11,00 | 10,71 | 10,73 | 00:00:00 | | 2017-04-07 | 10,55 | 8.138.100 | 10,80 | 10,17 | 10,29 | 00:00:00 | | 2017-04-14 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2017-04-17 | 9,62 | 8.188.800 | 9,69 | 9,39 | 9,50 | 00:00:00 | | 2017-04-21 | 9,55 | 0 | 9,55 | 9,55 | 9,55 | 00:00:00 | | 2017-04-27 | 9,68 | 7.496.700 | 9,93 | 9,52 | 9,86 | 00:00:00 | | 2017-05-01 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2017-05-04 | 9,35 | 14.167.500 | 9,47 | 9,14 | 9,42 | 00:00:00 | | 2017-05-05 | 9,32 | 7.982.900 | 9,56 | 9,25 | 9,28 | 00:00:00 | | 2017-05-11 | 9,97 | 8.197.200 | 10,06 | 9,55 | 9,84 | 00:00:00 | | 2017-05-12 | 9,62 | 12.062.100 | 10,17 | 9,58 | 10,06 | 00:00:00 | | 2017-05-15 | 9,98 | 16.914.300 | 10,06 | 9,70 | 9,76 | 00:00:00 | | 2017-05-16 | 10,35 | 12.292.300 | 10,38 | 9,95 | 10,10 | 00:00:00 | | 2017-05-17 | 10,23 | 11.947.900 | 10,47 | 10,05 | 10,30 | 00:00:00 | | 2017-05-18 | 9,00 | 23.571.900 | 9,55 | 8,25 | 8,25 | 00:00:00 | | 2017-05-19 | 9,56 | 18.723.600 | 9,72 | 9,13 | 9,30 | 00:00:00 | | 2017-05-22 | 9,40 | 13.692.100 | 9,49 | 9,07 | 9,49 | 00:00:00 | | 2017-05-23 | 9,84 | 13.574.000 | 9,86 | 9,29 | 9,38 | 00:00:00 | | 2017-05-24 | 9,66 | 10.934.100 | 9,99 | 9,66 | 9,89 | 00:00:00 | | 2017-05-25 | 9,54 | 8.454.500 | 9,90 | 9,45 | 9,66 | 00:00:00 | | 2017-05-26 | 9,55 | 7.354.000 | 9,74 | 9,48 | 9,53 | 00:00:00 | | 2017-05-29 | 9,55 | 0 | 9,55 | 9,55 | 9,55 | 00:00:00 | | 2017-05-30 | 9,94 | 7.846.800 | 9,98 | 9,71 | 9,78 | 00:00:00 | | 2017-05-31 | 9,54 | 10.495.700 | 9,93 | 9,52 | 9,89 | 00:00:00 | | 2017-06-01 | 9,52 | 9.650.100 | 9,77 | 9,40 | 9,61 | 00:00:00 | | 2017-06-02 | 9,56 | 9.118.900 | 9,75 | 9,52 | 9,64 | 00:00:00 | | 2017-06-05 | 9,44 | 4.783.100 | 9,62 | 9,37 | 9,48 | 00:00:00 | | 2017-06-06 | 9,47 | 8.082.100 | 9,64 | 9,27 | 9,43 | 00:00:00 | | 2017-06-07 | 9,34 | 11.541.300 | 9,63 | 9,22 | 9,56 | 00:00:00 | | 2017-06-08 | 9,57 | 13.736.300 | 9,66 | 9,11 | 9,32 | 00:00:00 | | 2017-06-09 | 9,67 | 10.687.500 | 9,91 | 9,59 | 9,60 | 00:00:00 | | 2017-06-12 | 9,52 | 7.827.400 | 9,77 | 9,42 | 9,75 | 00:00:00 | | 2017-06-13 | 9,48 | 5.328.800 | 9,66 | 9,37 | 9,55 | 00:00:00 | | 2017-06-14 | 9,23 | 11.182.700 | 9,60 | 9,19 | 9,54 | 00:00:00 | | 2017-06-15 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2017-06-16 | 9,02 | 11.870.000 | 9,17 | 8,93 | 9,13 | 00:00:00 | | 2017-06-19 | 9,21 | 4.938.900 | 9,26 | 9,08 | 9,09 | 00:00:00 | | 2017-06-20 | 9,03 | 13.367.900 | 9,13 | 8,89 | 9,10 | 00:00:00 | | 2017-06-21 | 9,19 | 10.614.600 | 9,19 | 8,94 | 9,05 | 00:00:00 | | 2017-06-22 | 9,36 | 5.850.900 | 9,41 | 9,13 | 9,20 | 00:00:00 | | 2017-06-23 | 9,70 | 9.147.000 | 9,84 | 9,32 | 9,43 | 00:00:00 | | 2017-06-26 | 10,03 | 9.155.400 | 10,05 | 9,71 | 9,81 | 00:00:00 | | 2017-06-27 | 9,97 | 12.399.900 | 10,23 | 9,93 | 10,10 | 00:00:00 | | 2017-06-28 | 10,27 | 10.698.200 | 10,38 | 10,08 | 10,08 | 00:00:00 | | 2017-06-29 | 10,16 | 8.523.600 | 10,47 | 10,02 | 10,47 | 00:00:00 | | 2017-06-30 | 10,28 | 8.742.400 | 10,34 | 10,10 | 10,16 | 00:00:00 | | 2017-07-03 | 10,40 | 4.467.200 | 10,47 | 10,30 | 10,30 | 00:00:00 | | 2017-07-04 | 10,36 | 1.877.100 | 10,44 | 10,25 | 10,30 | 00:00:00 | | 2017-07-05 | 10,59 | 12.543.000 | 10,59 | 10,32 | 10,40 | 00:00:00 | | 2017-07-06 | 10,73 | 11.416.500 | 10,88 | 10,44 | 10,48 | 00:00:00 | | 2017-07-07 | 10,76 | 9.047.700 | 10,94 | 10,50 | 10,83 | 00:00:00 | | 2017-07-10 | 11,02 | 8.450.800 | 11,05 | 10,70 | 10,76 | 00:00:00 | | 2017-07-11 | 10,95 | 7.846.400 | 11,10 | 10,90 | 11,00 | 00:00:00 | | 2017-07-12 | 11,02 | 8.440.200 | 11,12 | 10,82 | 11,06 | 00:00:00 | | 2017-07-13 | 10,92 | 10.974.000 | 11,06 | 10,71 | 11,00 | 00:00:00 | | 2017-07-14 | 10,94 | 3.994.600 | 11,05 | 10,90 | 10,94 | 00:00:00 | | 2017-07-17 | 11,02 | 3.896.800 | 11,10 | 10,93 | 10,99 | 00:00:00 | | 2017-07-18 | 10,83 | 6.271.700 | 11,09 | 10,72 | 11,08 | 00:00:00 | | 2017-07-19 | 11,06 | 7.323.700 | 11,06 | 10,85 | 10,86 | 00:00:00 | | 2017-07-20 | 10,87 | 6.400.100 | 11,08 | 10,72 | 11,03 | 00:00:00 | | 2017-07-21 | 10,69 | 5.146.400 | 10,90 | 10,59 | 10,86 | 00:00:00 | | 2017-07-24 | 10,96 | 6.008.000 | 11,00 | 10,70 | 10,71 | 00:00:00 | | 2017-07-25 | 11,14 | 7.725.200 | 11,20 | 10,85 | 10,90 | 00:00:00 | | 2017-07-26 | 10,55 | 13.405.100 | 11,13 | 10,52 | 11,13 | 00:00:00 | | 2017-07-27 | 10,57 | 6.934.300 | 10,70 | 10,46 | 10,67 | 00:00:00 | | 2017-07-28 | 10,59 | 6.521.500 | 10,64 | 10,41 | 10,55 | 00:00:00 | | 2017-07-31 | 10,66 | 7.921.700 | 10,86 | 10,62 | 10,82 | 00:00:00 | | 2017-08-01 | 10,56 | 4.899.100 | 10,73 | 10,50 | 10,68 | 00:00:00 | | 2017-08-02 | 10,87 | 8.220.500 | 10,91 | 10,48 | 10,53 | 00:00:00 | | 2017-08-03 | 10,91 | 6.372.100 | 10,98 | 10,76 | 10,93 | 00:00:00 | | 2017-08-04 | 11,18 | 9.155.700 | 11,21 | 10,90 | 11,00 | 00:00:00 | | 2017-08-07 | 11,59 | 9.974.900 | 11,70 | 11,33 | 11,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
