|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-21 | 16,28 | 6.285.400 | 16,43 | 16,16 | 16,20 | 00:00:00 | | 2018-08-22 | 16,22 | 6.877.900 | 16,25 | 15,74 | 15,87 | 00:00:00 | | 2018-08-23 | 15,80 | 13.046.900 | 16,50 | 15,67 | 16,26 | 00:00:00 | | 2018-08-24 | 15,89 | 8.120.300 | 16,15 | 15,82 | 16,00 | 00:00:00 | | 2018-08-27 | 16,11 | 8.977.200 | 16,23 | 15,97 | 15,97 | 00:00:00 | | 2018-08-28 | 16,21 | 11.105.000 | 16,33 | 15,91 | 16,22 | 00:00:00 | | 2018-08-29 | 16,30 | 11.421.600 | 16,66 | 16,19 | 16,22 | 00:00:00 | | 2018-08-30 | 15,92 | 9.795.700 | 16,58 | 15,82 | 16,50 | 00:00:00 | | 2018-08-31 | 16,04 | 7.747.100 | 16,19 | 15,74 | 16,01 | 00:00:00 | | 2018-09-03 | 15,85 | 3.717.700 | 16,00 | 15,73 | 15,90 | 00:00:00 | | 2018-09-04 | 15,61 | 7.004.100 | 15,85 | 15,49 | 15,85 | 00:00:00 | | 2018-09-05 | 15,58 | 6.505.300 | 15,64 | 15,34 | 15,60 | 00:00:00 | | 2018-09-06 | 15,86 | 6.559.900 | 15,90 | 15,62 | 15,78 | 00:00:00 | | 2018-09-10 | 15,59 | 7.078.900 | 16,07 | 15,58 | 15,98 | 00:00:00 | | 2018-09-11 | 15,20 | 10.872.600 | 15,43 | 15,04 | 15,37 | 00:00:00 | | 2018-09-12 | 15,29 | 9.829.900 | 15,46 | 15,13 | 15,39 | 00:00:00 | | 2018-09-13 | 15,28 | 5.913.600 | 15,51 | 15,22 | 15,38 | 00:00:00 | | 2018-09-14 | 15,26 | 4.844.600 | 15,52 | 15,10 | 15,33 | 00:00:00 | | 2018-09-17 | 15,63 | 9.123.800 | 15,90 | 15,13 | 15,25 | 00:00:00 | | 2018-09-18 | 16,67 | 13.074.800 | 16,70 | 15,64 | 15,64 | 00:00:00 | | 2018-09-19 | 16,78 | 13.866.500 | 17,17 | 16,39 | 16,50 | 00:00:00 | | 2018-09-20 | 16,80 | 7.329.600 | 17,11 | 16,68 | 17,00 | 00:00:00 | | 2018-09-21 | 17,00 | 11.452.500 | 17,26 | 16,81 | 16,87 | 00:00:00 | | 2018-09-24 | 16,56 | 5.667.400 | 17,15 | 16,53 | 16,98 | 00:00:00 | | 2018-09-25 | 17,46 | 12.048.700 | 17,46 | 16,30 | 16,30 | 00:00:00 | | 2018-09-26 | 17,11 | 13.441.100 | 17,65 | 16,97 | 17,44 | 00:00:00 | | 2018-09-27 | 17,17 | 8.746.600 | 17,38 | 16,80 | 17,10 | 00:00:00 | | 2018-09-28 | 17,19 | 10.185.200 | 17,27 | 16,85 | 17,17 | 00:00:00 | | 2018-10-01 | 16,68 | 9.742.000 | 17,26 | 16,60 | 17,13 | 00:00:00 | | 2018-10-02 | 16,81 | 15.931.900 | 17,24 | 16,74 | 17,10 | 00:00:00 | | 2018-10-04 | 16,21 | 10.579.300 | 16,63 | 16,04 | 16,40 | 00:00:00 | | 2018-10-05 | 15,80 | 14.980.300 | 16,38 | 15,61 | 16,38 | 00:00:00 | | 2018-10-09 | 16,03 | 36.912.000 | 16,38 | 15,62 | 15,90 | 00:00:00 | | 2018-10-10 | 15,55 | 14.792.200 | 16,24 | 15,51 | 16,03 | 00:00:00 | | 2018-10-11 | 15,74 | 16.149.600 | 15,93 | 15,26 | 15,84 | 00:00:00 | | 2018-10-15 | 15,53 | 14.519.000 | 16,05 | 15,53 | 15,95 | 00:00:00 | | 2018-10-16 | 16,20 | 12.612.300 | 16,20 | 15,75 | 15,75 | 00:00:00 | | 2018-10-17 | 16,10 | 9.362.200 | 16,29 | 15,79 | 16,10 | 00:00:00 | | 2018-10-18 | 15,49 | 12.637.500 | 16,08 | 15,47 | 16,08 | 00:00:00 | | 2018-10-19 | 15,11 | 17.866.500 | 15,75 | 14,97 | 15,70 | 00:00:00 | | 2018-10-22 | 15,79 | 14.288.000 | 15,86 | 15,26 | 15,38 | 00:00:00 | | 2018-10-23 | 15,68 | 13.076.900 | 15,74 | 15,30 | 15,48 | 00:00:00 | | 2018-10-24 | 14,97 | 16.518.300 | 15,90 | 14,83 | 15,72 | 00:00:00 | | 2018-10-25 | 15,37 | 10.022.500 | 15,50 | 14,97 | 15,11 | 00:00:00 | | 2018-10-26 | 15,79 | 22.561.600 | 15,79 | 14,99 | 15,41 | 00:00:00 | | 2018-10-29 | 15,64 | 16.349.200 | 15,99 | 15,43 | 15,81 | 00:00:00 | | 2018-10-30 | 15,80 | 17.297.500 | 16,06 | 15,60 | 15,75 | 00:00:00 | | 2018-10-31 | 16,26 | 31.711.800 | 16,26 | 15,70 | 15,87 | 00:00:00 | | 2018-11-01 | 16,42 | 33.838.800 | 16,78 | 16,16 | 16,28 | 00:00:00 | | 2018-11-05 | 16,94 | 25.494.900 | 17,31 | 16,66 | 16,81 | 00:00:00 | | 2018-11-06 | 16,99 | 12.231.400 | 17,15 | 16,71 | 16,80 | 00:00:00 | | 2018-11-07 | 16,50 | 19.708.600 | 17,40 | 16,45 | 17,36 | 00:00:00 | | 2018-11-08 | 16,08 | 13.736.000 | 16,85 | 16,08 | 16,65 | 00:00:00 | | 2018-11-09 | 16,12 | 10.911.300 | 16,33 | 15,79 | 16,14 | 00:00:00 | | 2018-11-12 | 15,44 | 12.959.700 | 16,28 | 15,41 | 16,24 | 00:00:00 | | 2018-11-13 | 15,29 | 14.308.900 | 15,63 | 15,02 | 15,60 | 00:00:00 | | 2018-11-14 | 15,15 | 18.461.100 | 15,33 | 14,64 | 15,30 | 00:00:00 | | 2018-11-16 | 16,23 | 16.828.200 | 16,25 | 15,23 | 15,40 | 00:00:00 | | 2018-11-19 | 16,15 | 12.515.500 | 16,40 | 15,87 | 16,07 | 00:00:00 | | 2018-11-21 | 15,35 | 15.872.300 | 15,85 | 15,30 | 15,58 | 00:00:00 | | 2018-11-22 | 15,38 | 993.600 | 15,65 | 15,33 | 15,65 | 00:00:00 | | 2018-11-23 | 14,92 | 11.525.100 | 15,26 | 14,83 | 15,26 | 00:00:00 | | 2018-11-26 | 14,80 | 14.271.500 | 15,15 | 14,56 | 15,04 | 00:00:00 | | 2018-11-27 | 14,70 | 13.514.600 | 14,90 | 14,58 | 14,80 | 00:00:00 | | 2018-11-28 | 15,07 | 14.106.000 | 15,07 | 14,60 | 14,81 | 00:00:00 | | 2018-11-29 | 15,10 | 10.090.700 | 15,34 | 14,86 | 14,92 | 00:00:00 | | 2018-11-30 | 15,48 | 12.610.500 | 15,54 | 14,90 | 14,96 | 00:00:00 | | 2018-12-03 | 16,17 | 11.293.700 | 16,38 | 15,96 | 15,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
