Advertisement
Advertisement
U.S. markets open in 2 hours 46 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202330.5931.0630.0630.8030.8010,140,500
Feb 03, 202330.7531.4830.5931.0531.058,525,900
Feb 02, 202331.8531.9630.5830.6730.6711,587,200
Feb 01, 202332.6132.6831.5732.1232.129,118,000
Jan 31, 202332.5033.2732.2832.7432.7411,671,600
Jan 30, 202332.4932.6732.0432.4232.425,742,000
Jan 27, 202333.1033.3132.0432.2732.277,322,100
Jan 26, 202332.5033.0932.4533.0033.007,123,400
Jan 25, 202332.3432.5131.6832.2832.2811,256,000
Jan 24, 202332.4032.7832.0232.3932.397,007,000
Jan 23, 202333.4633.7032.4032.4932.497,801,800
Jan 20, 202333.3333.6133.0133.2033.209,458,300
Jan 19, 202333.1033.7533.1033.5033.5011,735,000
Jan 18, 202332.7033.8832.5633.4133.4115,741,800
Jan 17, 202332.1032.9931.8432.3532.3510,472,800
Jan 16, 202332.2032.2031.2631.8931.895,548,300
Jan 13, 202332.2532.6132.0932.4332.437,979,400
Jan 12, 202332.2532.6031.9632.2532.2510,116,400
Jan 11, 202332.0032.2530.8332.1332.1313,924,200
Jan 10, 202330.6932.0930.6931.8131.8115,331,300
Jan 09, 202330.2231.3530.2130.9530.9510,394,200
Jan 06, 202330.5231.0630.2830.3330.3311,329,600
Jan 05, 202329.6030.4329.0230.1030.1011,716,700
Jan 04, 202329.6429.6428.9229.3829.387,724,600
Jan 03, 202329.3630.2629.1829.5229.5213,615,600
Jan 02, 202329.2829.6828.8029.4629.464,851,900
Dec 29, 202229.6129.7929.3229.3729.378,238,200
Dec 28, 202229.7930.0829.3529.4529.458,456,400
Dec 27, 202228.5729.8228.4529.5829.5813,891,200
Dec 26, 202228.7028.7528.1628.1828.185,746,200
Dec 23, 202229.9429.9628.3428.7028.7023,927,800
Dec 22, 202230.3330.3329.2429.8629.8615,225,100
Dec 21, 202230.7530.7930.2430.4330.439,583,200
Dec 20, 202229.8630.8129.8230.4530.4511,756,800
Dec 19, 202229.9030.4929.5429.7529.7512,184,900
Dec 16, 202230.2230.4229.7830.1730.1719,722,900
Dec 15, 202231.4231.5630.1730.2430.2416,151,600
Dec 14, 202230.9031.1730.4031.1231.1213,206,200
Dec 13, 202231.4331.7430.9130.9630.9613,358,700
Dec 12, 202231.1731.4130.5431.2631.269,885,000
Dec 09, 202231.3831.7230.9031.4731.4710,197,300
Dec 08, 202231.1931.6730.8330.9330.938,099,500
Dec 07, 202230.6231.2829.8730.9830.9813,991,600
Dec 06, 202230.9631.6930.5831.0531.0512,408,300
Dec 05, 202231.2331.7430.5330.6530.6511,700,000
Dec 02, 202231.0031.6130.0031.1031.1011,385,900
Dec 01, 202231.5831.5830.6130.6830.6812,603,900
Nov 30, 202230.9932.4830.8131.5731.5733,345,600
Nov 29, 202229.5531.2329.4931.0231.0219,693,300
Nov 28, 202229.3029.6228.7329.2729.2711,549,100
Nov 25, 202229.7630.2229.1329.3729.376,268,000
Nov 24, 202229.5430.0329.0829.6529.655,249,400
Nov 23, 202228.8929.4028.5929.3629.369,558,700
Nov 22, 202227.7829.0527.7828.9528.9513,215,600
Nov 22, 20222.15 Dividend
Nov 21, 202230.0930.2529.4130.1027.9513,064,000
Nov 18, 202230.7430.9029.6129.8327.709,768,500
Nov 17, 202230.2530.5129.6930.3628.1911,795,100
Nov 16, 202231.4231.6730.3830.5728.399,871,500
Nov 14, 202231.4731.8630.6531.2028.9714,561,300
Nov 11, 202229.0031.3028.9731.1228.9031,710,700
Nov 10, 202227.8828.9627.8228.5526.5122,502,700
Nov 09, 202227.6128.8927.5128.5126.4725,452,200
Nov 08, 202226.4127.4426.1727.2425.2914,028,500
Nov 07, 202226.7626.9126.2226.5724.6713,039,700
Nov 04, 202226.7027.5026.5126.9625.0315,645,300
Nov 03, 202225.9425.9825.4425.7823.946,025,400
Nov 01, 202226.1226.4025.7226.2324.3619,042,300
Oct 31, 202225.2026.2824.9525.7523.9111,291,100
Oct 28, 202226.2726.4224.8725.6123.7814,011,400
Oct 27, 202226.6526.8525.8426.5824.689,938,600
Oct 26, 202226.6527.0426.2326.6424.7412,954,700
Oct 25, 202226.7827.1026.5126.7124.807,895,100
Oct 24, 202226.4827.1026.4826.8624.9411,343,500
Oct 21, 202226.4527.2226.2526.9825.0511,281,700
Oct 20, 202225.9826.6025.5626.4624.5710,432,000
Oct 19, 202226.2126.3325.6525.8123.979,765,400
Oct 18, 202226.1626.3425.7726.2124.347,828,500
Oct 17, 202225.4925.9725.2225.8323.986,759,600
Oct 14, 202225.8326.0425.1825.3023.497,502,700
Oct 13, 202225.5026.0925.4125.9124.068,871,600
Oct 11, 202225.7126.1225.4125.8624.017,665,300
Oct 10, 202226.0026.0525.6125.8223.9810,311,900
Oct 07, 202225.4226.2025.4225.5823.7514,783,500
Oct 06, 202225.3625.7825.2325.5423.7212,247,400
Oct 05, 202225.6725.7425.0025.2523.4512,915,800
Oct 04, 202225.7025.9925.3825.5123.6911,491,100
Oct 03, 202225.0725.5724.7425.1523.3514,266,600
Sep 30, 202223.4924.7923.4124.4422.6911,908,600
Sep 29, 202223.5023.7823.1823.6321.948,079,600
Sep 28, 202223.8523.9823.6023.7122.026,020,300
Sep 27, 202223.7123.9023.5323.7722.0710,675,300
Sep 26, 202224.0924.2823.6323.6621.975,694,400
Sep 23, 202224.2024.3223.8224.3122.5710,373,600
Sep 22, 202224.5625.0924.4624.6822.9218,128,300
Sep 21, 202224.1924.5324.0024.1322.419,514,300
Sep 20, 202224.2424.3123.8024.0922.3714,071,600
Sep 19, 202222.8024.4422.7824.3122.5721,938,000
Sep 16, 202222.5723.2922.5622.9921.3516,242,900
Sep 15, 202222.8923.1122.6722.8021.176,752,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement