Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 46 minutes

S&P Futures
4,124.25
+0.75(+0.02%)
Dow Futures
33,903.00
-31.00(-0.09%)
Nasdaq Futures
12,533.75
+18.25(+0.15%)
Russell 2000 Futures
1,963.60
-1.50(-0.08%)
Crude Oil
75.32
+1.21(+1.63%)
Gold
1,881.10
+1.60(+0.09%)

Advertisement

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

30.80

-0.25

(-0.81%)

At close: 07:07PM BRST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	30.59	31.06	30.06	30.80	30.80	10,140,500
Feb 03, 2023	30.75	31.48	30.59	31.05	31.05	8,525,900
Feb 02, 2023	31.85	31.96	30.58	30.67	30.67	11,587,200
Feb 01, 2023	32.61	32.68	31.57	32.12	32.12	9,118,000
Jan 31, 2023	32.50	33.27	32.28	32.74	32.74	11,671,600
Jan 30, 2023	32.49	32.67	32.04	32.42	32.42	5,742,000
Jan 27, 2023	33.10	33.31	32.04	32.27	32.27	7,322,100
Jan 26, 2023	32.50	33.09	32.45	33.00	33.00	7,123,400
Jan 25, 2023	32.34	32.51	31.68	32.28	32.28	11,256,000
Jan 24, 2023	32.40	32.78	32.02	32.39	32.39	7,007,000
Jan 23, 2023	33.46	33.70	32.40	32.49	32.49	7,801,800
Jan 20, 2023	33.33	33.61	33.01	33.20	33.20	9,458,300
Jan 19, 2023	33.10	33.75	33.10	33.50	33.50	11,735,000
Jan 18, 2023	32.70	33.88	32.56	33.41	33.41	15,741,800
Jan 17, 2023	32.10	32.99	31.84	32.35	32.35	10,472,800
Jan 16, 2023	32.20	32.20	31.26	31.89	31.89	5,548,300
Jan 13, 2023	32.25	32.61	32.09	32.43	32.43	7,979,400
Jan 12, 2023	32.25	32.60	31.96	32.25	32.25	10,116,400
Jan 11, 2023	32.00	32.25	30.83	32.13	32.13	13,924,200
Jan 10, 2023	30.69	32.09	30.69	31.81	31.81	15,331,300
Jan 09, 2023	30.22	31.35	30.21	30.95	30.95	10,394,200
Jan 06, 2023	30.52	31.06	30.28	30.33	30.33	11,329,600
Jan 05, 2023	29.60	30.43	29.02	30.10	30.10	11,716,700
Jan 04, 2023	29.64	29.64	28.92	29.38	29.38	7,724,600
Jan 03, 2023	29.36	30.26	29.18	29.52	29.52	13,615,600
Jan 02, 2023	29.28	29.68	28.80	29.46	29.46	4,851,900
Dec 29, 2022	29.61	29.79	29.32	29.37	29.37	8,238,200
Dec 28, 2022	29.79	30.08	29.35	29.45	29.45	8,456,400
Dec 27, 2022	28.57	29.82	28.45	29.58	29.58	13,891,200
Dec 26, 2022	28.70	28.75	28.16	28.18	28.18	5,746,200
Dec 23, 2022	29.94	29.96	28.34	28.70	28.70	23,927,800
Dec 22, 2022	30.33	30.33	29.24	29.86	29.86	15,225,100
Dec 21, 2022	30.75	30.79	30.24	30.43	30.43	9,583,200
Dec 20, 2022	29.86	30.81	29.82	30.45	30.45	11,756,800
Dec 19, 2022	29.90	30.49	29.54	29.75	29.75	12,184,900
Dec 16, 2022	30.22	30.42	29.78	30.17	30.17	19,722,900
Dec 15, 2022	31.42	31.56	30.17	30.24	30.24	16,151,600
Dec 14, 2022	30.90	31.17	30.40	31.12	31.12	13,206,200
Dec 13, 2022	31.43	31.74	30.91	30.96	30.96	13,358,700
Dec 12, 2022	31.17	31.41	30.54	31.26	31.26	9,885,000
Dec 09, 2022	31.38	31.72	30.90	31.47	31.47	10,197,300
Dec 08, 2022	31.19	31.67	30.83	30.93	30.93	8,099,500
Dec 07, 2022	30.62	31.28	29.87	30.98	30.98	13,991,600
Dec 06, 2022	30.96	31.69	30.58	31.05	31.05	12,408,300
Dec 05, 2022	31.23	31.74	30.53	30.65	30.65	11,700,000
Dec 02, 2022	31.00	31.61	30.00	31.10	31.10	11,385,900
Dec 01, 2022	31.58	31.58	30.61	30.68	30.68	12,603,900
Nov 30, 2022	30.99	32.48	30.81	31.57	31.57	33,345,600
Nov 29, 2022	29.55	31.23	29.49	31.02	31.02	19,693,300
Nov 28, 2022	29.30	29.62	28.73	29.27	29.27	11,549,100
Nov 25, 2022	29.76	30.22	29.13	29.37	29.37	6,268,000
Nov 24, 2022	29.54	30.03	29.08	29.65	29.65	5,249,400
Nov 23, 2022	28.89	29.40	28.59	29.36	29.36	9,558,700
Nov 22, 2022	27.78	29.05	27.78	28.95	28.95	13,215,600
Nov 22, 2022	2.15 Dividend
Nov 21, 2022	30.09	30.25	29.41	30.10	27.95	13,064,000
Nov 18, 2022	30.74	30.90	29.61	29.83	27.70	9,768,500
Nov 17, 2022	30.25	30.51	29.69	30.36	28.19	11,795,100
Nov 16, 2022	31.42	31.67	30.38	30.57	28.39	9,871,500
Nov 14, 2022	31.47	31.86	30.65	31.20	28.97	14,561,300
Nov 11, 2022	29.00	31.30	28.97	31.12	28.90	31,710,700
Nov 10, 2022	27.88	28.96	27.82	28.55	26.51	22,502,700
Nov 09, 2022	27.61	28.89	27.51	28.51	26.47	25,452,200
Nov 08, 2022	26.41	27.44	26.17	27.24	25.29	14,028,500
Nov 07, 2022	26.76	26.91	26.22	26.57	24.67	13,039,700
Nov 04, 2022	26.70	27.50	26.51	26.96	25.03	15,645,300
Nov 03, 2022	25.94	25.98	25.44	25.78	23.94	6,025,400
Nov 01, 2022	26.12	26.40	25.72	26.23	24.36	19,042,300
Oct 31, 2022	25.20	26.28	24.95	25.75	23.91	11,291,100
Oct 28, 2022	26.27	26.42	24.87	25.61	23.78	14,011,400
Oct 27, 2022	26.65	26.85	25.84	26.58	24.68	9,938,600
Oct 26, 2022	26.65	27.04	26.23	26.64	24.74	12,954,700
Oct 25, 2022	26.78	27.10	26.51	26.71	24.80	7,895,100
Oct 24, 2022	26.48	27.10	26.48	26.86	24.94	11,343,500
Oct 21, 2022	26.45	27.22	26.25	26.98	25.05	11,281,700
Oct 20, 2022	25.98	26.60	25.56	26.46	24.57	10,432,000
Oct 19, 2022	26.21	26.33	25.65	25.81	23.97	9,765,400
Oct 18, 2022	26.16	26.34	25.77	26.21	24.34	7,828,500
Oct 17, 2022	25.49	25.97	25.22	25.83	23.98	6,759,600
Oct 14, 2022	25.83	26.04	25.18	25.30	23.49	7,502,700
Oct 13, 2022	25.50	26.09	25.41	25.91	24.06	8,871,600
Oct 11, 2022	25.71	26.12	25.41	25.86	24.01	7,665,300
Oct 10, 2022	26.00	26.05	25.61	25.82	23.98	10,311,900
Oct 07, 2022	25.42	26.20	25.42	25.58	23.75	14,783,500
Oct 06, 2022	25.36	25.78	25.23	25.54	23.72	12,247,400
Oct 05, 2022	25.67	25.74	25.00	25.25	23.45	12,915,800
Oct 04, 2022	25.70	25.99	25.38	25.51	23.69	11,491,100
Oct 03, 2022	25.07	25.57	24.74	25.15	23.35	14,266,600
Sep 30, 2022	23.49	24.79	23.41	24.44	22.69	11,908,600
Sep 29, 2022	23.50	23.78	23.18	23.63	21.94	8,079,600
Sep 28, 2022	23.85	23.98	23.60	23.71	22.02	6,020,300
Sep 27, 2022	23.71	23.90	23.53	23.77	22.07	10,675,300
Sep 26, 2022	24.09	24.28	23.63	23.66	21.97	5,694,400
Sep 23, 2022	24.20	24.32	23.82	24.31	22.57	10,373,600
Sep 22, 2022	24.56	25.09	24.46	24.68	22.92	18,128,300
Sep 21, 2022	24.19	24.53	24.00	24.13	22.41	9,514,300
Sep 20, 2022	24.24	24.31	23.80	24.09	22.37	14,071,600
Sep 19, 2022	22.80	24.44	22.78	24.31	22.57	21,938,000
Sep 16, 2022	22.57	23.29	22.56	22.99	21.35	16,242,900
Sep 15, 2022	22.89	23.11	22.67	22.80	21.17	6,752,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,124.25+0.75(+0.02%)

Dow Futures33,903.00-31.00(-0.09%)

Nasdaq Futures12,533.75+18.25(+0.15%)

Russell 2000 Futures1,963.60-1.50(-0.08%)

Crude Oil75.32+1.21(+1.63%)

Gold1,881.10+1.60(+0.09%)

Gerdau S.A. (GGBR4.SA)

S&P Futures
4,124.25
+0.75(+0.02%)

Dow Futures
33,903.00
-31.00(-0.09%)

Nasdaq Futures
12,533.75
+18.25(+0.15%)

Russell 2000 Futures
1,963.60
-1.50(-0.08%)

Crude Oil
75.32
+1.21(+1.63%)

Gold
1,881.10
+1.60(+0.09%)