|
 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 | | 2018-04-27 | 16,68 | 10.196.700 | 17,22 | 16,59 | 17,21 | 00:00:00 | | 2018-04-30 | 16,65 | 3.610.600 | 16,81 | 16,51 | 16,62 | 00:00:00 | | 2018-05-02 | 16,24 | 7.220.700 | 16,79 | 16,24 | 16,45 | 00:00:00 | | 2018-05-03 | 16,49 | 6.859.400 | 16,59 | 16,18 | 16,25 | 00:00:00 | | 2018-05-04 | 16,84 | 6.804.200 | 16,93 | 16,35 | 16,48 | 00:00:00 | | 2018-05-07 | 16,36 | 6.043.700 | 17,03 | 16,33 | 16,85 | 00:00:00 | | 2018-05-08 | 16,33 | 9.411.500 | 16,56 | 15,99 | 16,36 | 00:00:00 | | 2018-05-09 | 17,36 | 22.453.600 | 17,40 | 16,97 | 17,10 | 00:00:00 | | 2018-05-10 | 17,85 | 13.133.900 | 18,00 | 17,41 | 17,46 | 00:00:00 | | 2018-05-11 | 17,75 | 10.356.100 | 18,14 | 17,57 | 17,87 | 00:00:00 | | 2018-05-14 | 17,71 | 6.453.900 | 18,12 | 17,56 | 17,90 | 00:00:00 | | 2018-05-15 | 17,78 | 8.970.200 | 17,83 | 17,25 | 17,51 | 00:00:00 | | 2018-05-16 | 18,25 | 12.097.700 | 18,37 | 17,57 | 17,60 | 00:00:00 | | 2018-05-17 | 17,96 | 12.691.100 | 18,53 | 17,84 | 18,19 | 00:00:00 | | 2018-05-18 | 17,76 | 10.230.100 | 18,25 | 17,57 | 17,69 | 00:00:00 | | 2018-05-21 | 17,17 | 12.942.800 | 18,20 | 17,15 | 18,20 | 00:00:00 | | 2018-05-22 | 16,90 | 11.141.200 | 17,39 | 16,71 | 17,20 | 00:00:00 | | 2018-05-23 | 16,52 | 5.308.100 | 16,80 | 16,43 | 16,65 | 00:00:00 | | 2018-05-24 | 16,54 | 13.585.000 | 16,77 | 16,17 | 16,29 | 00:00:00 | | 2018-05-25 | 15,85 | 16.533.700 | 16,73 | 15,50 | 16,50 | 00:00:00 | | 2018-05-28 | 14,86 | 9.268.100 | 15,80 | 14,78 | 15,80 | 00:00:00 | | 2018-05-29 | 15,08 | 10.999.700 | 15,70 | 15,01 | 15,30 | 00:00:00 | | 2018-05-30 | 14,80 | 14.105.800 | 15,22 | 14,63 | 15,02 | 00:00:00 | | 2018-06-01 | 15,46 | 9.917.700 | 15,55 | 14,72 | 15,19 | 00:00:00 | | 2018-06-04 | 15,87 | 8.906.000 | 15,93 | 15,47 | 15,69 | 00:00:00 | | 2018-06-05 | 16,15 | 18.239.000 | 16,55 | 15,96 | 15,97 | 00:00:00 | | 2018-06-06 | 15,91 | 19.565.100 | 16,45 | 15,76 | 16,11 | 00:00:00 | | 2018-06-07 | 14,84 | 21.350.000 | 15,88 | 13,87 | 15,60 | 00:00:00 | | 2018-06-08 | 14,32 | 13.000.500 | 15,04 | 14,01 | 15,00 | 00:00:00 | | 2018-06-11 | 14,20 | 10.508.400 | 14,86 | 14,11 | 14,65 | 00:00:00 | | 2018-06-12 | 14,52 | 8.825.000 | 14,59 | 14,21 | 14,31 | 00:00:00 | | 2018-06-13 | 14,47 | 11.138.100 | 14,65 | 14,12 | 14,40 | 00:00:00 | | 2018-06-14 | 14,27 | 10.702.000 | 14,60 | 14,04 | 14,53 | 00:00:00 | | 2018-06-15 | 14,04 | 14.392.200 | 14,25 | 13,65 | 14,11 | 00:00:00 | | 2018-06-18 | 14,10 | 7.182.600 | 14,22 | 13,65 | 13,84 | 00:00:00 | | 2018-06-19 | 14,04 | 10.405.000 | 14,15 | 13,63 | 13,79 | 00:00:00 | | 2018-06-20 | 14,74 | 20.600.700 | 14,94 | 14,05 | 14,23 | 00:00:00 | | 2018-06-21 | 13,99 | 7.982.700 | 14,82 | 13,92 | 14,60 | 00:00:00 | | 2018-06-22 | 14,26 | 9.627.000 | 14,47 | 13,85 | 14,15 | 00:00:00 | | 2018-06-25 | 13,87 | 8.923.200 | 14,42 | 13,61 | 14,34 | 00:00:00 | | 2018-06-26 | 13,46 | 12.723.600 | 13,93 | 13,38 | 13,92 | 00:00:00 | | 2018-06-27 | 13,56 | 11.000.300 | 13,78 | 13,09 | 13,40 | 00:00:00 | | 2018-06-28 | 13,93 | 11.618.900 | 14,06 | 13,19 | 13,45 | 00:00:00 | | 2018-06-29 | 13,91 | 12.948.800 | 14,25 | 13,65 | 14,12 | 00:00:00 | | 2018-07-02 | 13,92 | 6.549.000 | 14,09 | 13,65 | 13,83 | 00:00:00 | | 2018-07-03 | 14,29 | 11.666.800 | 14,46 | 13,96 | 14,10 | 00:00:00 | | 2018-07-04 | 14,58 | 4.622.200 | 14,58 | 14,10 | 14,35 | 00:00:00 | | 2018-07-05 | 15,16 | 18.512.300 | 15,33 | 14,63 | 14,84 | 00:00:00 | | 2018-07-06 | 15,60 | 9.203.800 | 15,60 | 15,03 | 15,25 | 00:00:00 | | 2018-07-09 | 15,52 | 0 | 15,52 | 15,52 | 15,52 | 00:00:00 | | 2018-07-10 | 15,51 | 4.187.800 | 15,85 | 15,35 | 15,69 | 00:00:00 | | 2018-07-11 | 14,89 | 9.851.600 | 15,19 | 14,80 | 15,10 | 00:00:00 | | 2018-07-12 | 15,70 | 10.910.800 | 15,79 | 15,01 | 15,15 | 00:00:00 | | 2018-07-13 | 15,51 | 6.772.700 | 15,83 | 15,49 | 15,68 | 00:00:00 | | 2018-07-16 | 15,73 | 8.779.100 | 15,73 | 15,29 | 15,51 | 00:00:00 | | 2018-07-17 | 16,16 | 12.612.600 | 16,49 | 15,63 | 15,66 | 00:00:00 | | 2018-07-18 | 16,27 | 11.153.100 | 16,52 | 16,06 | 16,25 | 00:00:00 | | 2018-07-19 | 15,97 | 14.900.600 | 16,05 | 15,56 | 16,00 | 00:00:00 | | 2018-07-20 | 16,25 | 13.427.700 | 16,45 | 16,05 | 16,37 | 00:00:00 | | 2018-07-23 | 16,30 | 6.643.500 | 16,54 | 16,28 | 16,30 | 00:00:00 | | 2018-07-24 | 16,78 | 13.459.900 | 17,12 | 16,66 | 16,79 | 00:00:00 | | 2018-07-25 | 16,65 | 10.145.800 | 16,95 | 16,38 | 16,94 | 00:00:00 | | 2018-07-26 | 16,26 | 7.113.000 | 16,70 | 16,13 | 16,65 | 00:00:00 | | 2018-07-27 | 16,84 | 8.705.200 | 16,92 | 16,28 | 16,40 | 00:00:00 | | 2018-07-30 | 17,12 | 6.612.600 | 17,16 | 16,81 | 16,92 | 00:00:00 | | 2018-07-31 | 16,68 | 8.115.600 | 17,23 | 16,61 | 16,97 | 00:00:00 | | 2018-08-01 | 16,40 | 12.490.700 | 16,82 | 16,37 | 16,60 | 00:00:00 | | 2018-08-02 | 16,64 | 11.374.900 | 16,83 | 16,17 | 16,35 | 00:00:00 | | 2018-08-03 | 17,04 | 5.820.100 | 17,10 | 16,65 | 16,85 | 00:00:00 | | 2018-08-06 | 16,85 | 4.795.000 | 17,15 | 16,82 | 17,03 | 00:00:00 | | 2018-08-07 | 16,68 | 8.414.700 | 17,13 | 16,63 | 17,01 | 00:00:00 | | 2018-08-08 | 17,20 | 18.152.800 | 17,53 | 16,88 | 17,32 | 00:00:00 | | 2018-08-09 | 16,79 | 11.187.800 | 17,36 | 16,65 | 17,30 | 00:00:00 | | 2018-08-10 | 16,07 | 17.147.000 | 16,65 | 15,82 | 16,62 | 00:00:00 | | 2018-08-13 | 15,91 | 16.045.100 | 16,36 | 15,57 | 16,15 | 00:00:00 | | 2018-08-14 | 16,30 | 8.948.700 | 16,30 | 15,92 | 16,05 | 00:00:00 | | 2018-08-15 | 15,52 | 10.806.500 | 16,07 | 15,52 | 15,99 | 00:00:00 | | 2018-08-16 | 15,52 | 8.367.300 | 15,90 | 15,43 | 15,80 | 00:00:00 | | 2018-08-17 | 15,65 | 9.061.100 | 15,77 | 15,20 | 15,38 | 00:00:00 | | 2018-08-20 | 16,21 | 9.294.700 | 16,35 | 15,77 | 15,90 | 00:00:00 | | 2018-08-21 | 16,28 | 6.285.400 | 16,43 | 16,16 | 16,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
