|
 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 | | 2017-08-07 | 11,59 | 9.974.900 | 11,70 | 11,33 | 11,40 | 00:00:00 | | 2017-08-08 | 11,47 | 5.813.500 | 11,70 | 11,37 | 11,50 | 00:00:00 | | 2017-08-09 | 11,37 | 8.011.600 | 11,55 | 11,23 | 11,43 | 00:00:00 | | 2017-08-10 | 11,46 | 5.958.700 | 11,49 | 11,16 | 11,34 | 00:00:00 | | 2017-08-11 | 11,29 | 5.860.800 | 11,47 | 11,23 | 11,38 | 00:00:00 | | 2017-08-14 | 11,20 | 4.928.000 | 11,42 | 11,17 | 11,28 | 00:00:00 | | 2017-08-15 | 10,97 | 6.993.900 | 11,27 | 10,97 | 11,19 | 00:00:00 | | 2017-08-16 | 11,28 | 7.669.700 | 11,31 | 11,04 | 11,04 | 00:00:00 | | 2017-08-17 | 11,24 | 7.236.400 | 11,54 | 11,24 | 11,31 | 00:00:00 | | 2017-08-18 | 11,18 | 5.765.300 | 11,49 | 11,18 | 11,38 | 00:00:00 | | 2017-08-21 | 11,05 | 5.659.000 | 11,42 | 11,05 | 11,30 | 00:00:00 | | 2017-08-22 | 11,36 | 7.768.900 | 11,40 | 11,15 | 11,15 | 00:00:00 | | 2017-08-23 | 11,64 | 14.878.400 | 11,78 | 11,29 | 11,36 | 00:00:00 | | 2017-08-24 | 11,57 | 10.830.100 | 11,76 | 11,52 | 11,69 | 00:00:00 | | 2017-08-25 | 11,47 | 6.185.300 | 11,75 | 11,36 | 11,57 | 00:00:00 | | 2017-08-28 | 11,52 | 3.553.300 | 11,57 | 11,36 | 11,47 | 00:00:00 | | 2017-08-29 | 11,45 | 6.374.200 | 11,48 | 11,32 | 11,44 | 00:00:00 | | 2017-08-30 | 11,82 | 12.967.800 | 11,93 | 11,37 | 11,45 | 00:00:00 | | 2017-08-31 | 11,85 | 14.438.100 | 12,12 | 11,81 | 12,07 | 00:00:00 | | 2017-09-01 | 12,59 | 23.026.300 | 12,73 | 12,11 | 12,11 | 00:00:00 | | 2017-09-04 | 12,91 | 5.791.100 | 12,97 | 12,52 | 12,59 | 00:00:00 | | 2017-09-05 | 12,62 | 18.523.600 | 13,54 | 12,59 | 13,44 | 00:00:00 | | 2017-09-06 | 12,91 | 10.605.900 | 13,00 | 12,67 | 12,80 | 00:00:00 | | 2017-09-07 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2017-09-08 | 12,22 | 15.298.100 | 12,86 | 12,17 | 12,80 | 00:00:00 | | 2017-09-11 | 12,36 | 11.958.900 | 12,60 | 12,28 | 12,31 | 00:00:00 | | 2017-09-12 | 12,20 | 14.643.000 | 12,49 | 12,15 | 12,47 | 00:00:00 | | 2017-09-13 | 12,03 | 12.523.900 | 12,33 | 11,90 | 12,21 | 00:00:00 | | 2017-09-14 | 11,94 | 8.944.000 | 11,99 | 11,78 | 11,99 | 00:00:00 | | 2017-09-15 | 12,16 | 15.345.200 | 12,26 | 11,93 | 11,94 | 00:00:00 | | 2017-09-18 | 12,26 | 10.055.300 | 12,49 | 12,18 | 12,33 | 00:00:00 | | 2017-09-19 | 11,90 | 14.242.700 | 12,28 | 11,83 | 12,15 | 00:00:00 | | 2017-09-20 | 11,83 | 17.474.400 | 12,09 | 11,52 | 11,93 | 00:00:00 | | 2017-09-21 | 11,55 | 8.221.300 | 11,80 | 11,55 | 11,72 | 00:00:00 | | 2017-09-22 | 11,31 | 6.671.900 | 11,61 | 11,22 | 11,59 | 00:00:00 | | 2017-09-25 | 10,97 | 8.120.600 | 11,42 | 10,87 | 11,26 | 00:00:00 | | 2017-09-26 | 11,11 | 8.113.600 | 11,38 | 11,05 | 11,12 | 00:00:00 | | 2017-09-27 | 11,16 | 14.154.600 | 11,33 | 10,65 | 11,26 | 00:00:00 | | 2017-09-28 | 10,86 | 16.749.100 | 11,20 | 10,78 | 11,20 | 00:00:00 | | 2017-09-29 | 11,04 | 7.879.600 | 11,13 | 10,89 | 10,98 | 00:00:00 | | 2017-10-02 | 11,00 | 10.876.400 | 11,20 | 10,93 | 11,11 | 00:00:00 | | 2017-10-03 | 11,40 | 13.322.500 | 11,55 | 11,01 | 11,02 | 00:00:00 | | 2017-10-04 | 11,37 | 8.732.400 | 11,40 | 11,20 | 11,30 | 00:00:00 | | 2017-10-05 | 11,08 | 12.247.200 | 11,76 | 11,08 | 11,48 | 00:00:00 | | 2017-10-06 | 10,76 | 14.165.700 | 11,02 | 10,67 | 10,99 | 00:00:00 | | 2017-10-09 | 10,70 | 10.860.800 | 10,89 | 10,43 | 10,83 | 00:00:00 | | 2017-10-10 | 11,15 | 18.168.500 | 11,24 | 10,74 | 10,80 | 00:00:00 | | 2017-10-11 | 11,02 | 13.266.100 | 11,30 | 10,88 | 11,12 | 00:00:00 | | 2017-10-12 | 11,02 | 0 | 11,02 | 11,02 | 11,02 | 00:00:00 | | 2017-10-13 | 11,44 | 8.714.000 | 11,50 | 11,23 | 11,30 | 00:00:00 | | 2017-10-16 | 11,42 | 8.048.400 | 11,72 | 11,37 | 11,57 | 00:00:00 | | 2017-10-17 | 11,32 | 7.061.800 | 11,56 | 11,27 | 11,37 | 00:00:00 | | 2017-10-18 | 11,66 | 12.802.000 | 11,71 | 11,33 | 11,46 | 00:00:00 | | 2017-10-19 | 11,72 | 10.293.000 | 11,83 | 11,43 | 11,53 | 00:00:00 | | 2017-10-20 | 11,68 | 7.125.200 | 11,93 | 11,68 | 11,82 | 00:00:00 | | 2017-10-23 | 11,63 | 7.236.000 | 11,90 | 11,57 | 11,80 | 00:00:00 | | 2017-10-24 | 12,02 | 8.168.200 | 12,04 | 11,65 | 11,65 | 00:00:00 | | 2017-10-25 | 12,05 | 6.530.000 | 12,13 | 11,81 | 12,05 | 00:00:00 | | 2017-10-26 | 11,74 | 9.671.000 | 12,20 | 11,64 | 12,12 | 00:00:00 | | 2017-10-27 | 11,58 | 9.238.700 | 11,85 | 11,43 | 11,69 | 00:00:00 | | 2017-10-30 | 11,25 | 9.214.900 | 11,61 | 11,13 | 11,53 | 00:00:00 | | 2017-10-31 | 10,95 | 15.856.400 | 11,35 | 10,82 | 11,30 | 00:00:00 | | 2017-11-01 | 10,67 | 16.363.800 | 11,15 | 10,61 | 11,02 | 00:00:00 | | 2017-12-07 | 11,27 | 10.926.200 | 11,34 | 10,83 | 10,98 | 00:00:00 | | 2017-12-08 | 11,70 | 16.830.900 | 11,77 | 11,23 | 11,32 | 00:00:00 | | 2017-12-11 | 11,84 | 12.055.500 | 11,98 | 11,71 | 11,77 | 00:00:00 | | 2017-12-12 | 12,00 | 7.514.300 | 12,00 | 11,53 | 11,78 | 00:00:00 | | 2017-12-13 | 11,75 | 10.178.800 | 12,08 | 11,66 | 12,03 | 00:00:00 | | 2017-12-14 | 11,84 | 7.546.700 | 11,91 | 11,55 | 11,63 | 00:00:00 | | 2017-12-15 | 12,06 | 10.615.100 | 12,06 | 11,78 | 11,83 | 00:00:00 | | 2017-12-18 | 11,98 | 7.302.300 | 12,29 | 11,80 | 12,12 | 00:00:00 | | 2017-12-19 | 12,11 | 4.292.500 | 12,11 | 11,89 | 11,97 | 00:00:00 | | 2017-12-20 | 12,27 | 6.557.300 | 12,35 | 12,07 | 12,10 | 00:00:00 | | 2017-12-21 | 12,49 | 8.467.300 | 12,49 | 12,14 | 12,28 | 00:00:00 | | 2017-12-22 | 12,44 | 5.776.500 | 12,55 | 12,33 | 12,39 | 00:00:00 | | 2017-12-25 | 12,44 | 0 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2017-12-26 | 12,37 | 4.037.700 | 12,60 | 12,35 | 12,49 | 00:00:00 | | 2017-12-27 | 12,35 | 4.727.700 | 12,55 | 12,28 | 12,42 | 00:00:00 | | 2017-12-28 | 12,38 | 6.774.400 | 12,45 | 12,17 | 12,45 | 00:00:00 | | 2017-12-29 | 12,38 | 0 | 12,38 | 12,38 | 12,38 | 00:00:00 | | 2018-01-02 | 12,97 | 8.563.500 | 12,97 | 12,55 | 12,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
