U.S. Markets closed

Gerdau S.A. (GGBR4.SA)

Sao Paolo Stock Exchange - Sao Paolo Stock Exchange Delayed Price. Currency in BRL
Add to watchlist
11.64+0.28 (+2.46%)
At close: 5:13PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201711.3611.7811.2911.6411.6414,628,500
Aug 22, 201711.1511.4011.1511.3611.367,768,900
Aug 22, 20170.02 Dividend
Aug 21, 201711.3011.4211.0511.0511.035,659,000
Aug 18, 201711.3811.4911.1811.1811.165,765,300
Aug 17, 201711.3111.5411.2411.2411.227,236,400
Aug 16, 201711.0411.3111.0411.2811.267,669,700
Aug 15, 201711.1911.2710.9710.9710.956,993,900
Aug 14, 201711.2811.4211.1711.2011.184,928,000
Aug 11, 201711.3811.4711.2311.2911.275,860,800
Aug 10, 201711.3411.4911.1611.4611.445,958,700
Aug 09, 201711.4311.5511.2311.3711.358,011,600
Aug 08, 201711.5011.7011.3711.4711.455,813,500
Aug 07, 201711.4011.7011.3311.5911.579,974,900
Aug 04, 201711.0011.2110.9011.1811.169,155,700
Aug 03, 201710.9310.9810.7610.9110.896,372,100
Aug 02, 201710.5310.9110.4810.8710.858,220,500
Aug 01, 201710.6810.7310.5010.5610.544,899,100
Jul 31, 201710.8210.8610.6210.6610.647,921,700
Jul 28, 201710.5510.6410.4110.5910.576,521,500
Jul 27, 201710.6710.7010.4610.5710.556,934,300
Jul 26, 201711.1311.1310.5210.5510.5313,405,100
Jul 25, 201710.9011.2010.8511.1411.127,725,200
Jul 24, 201710.7111.0010.7010.9610.946,008,000
Jul 21, 201710.8610.9010.5910.6910.675,146,400
Jul 20, 201711.0311.0810.7210.8710.856,400,100
Jul 19, 201710.8611.0610.8511.0611.047,323,700
Jul 18, 201711.0811.0910.7210.8310.816,271,700
Jul 17, 201710.9911.1010.9311.0211.003,896,800
Jul 14, 201710.9411.0510.9010.9410.923,994,600
Jul 13, 201711.0011.0610.7110.9210.9010,974,000
Jul 12, 201711.0611.1210.8211.0211.008,440,200
Jul 11, 201711.0011.1010.9010.9510.937,846,400
Jul 10, 201710.7611.0510.7011.0211.008,450,800
Jul 07, 201710.8310.9410.5010.7610.749,047,700
Jul 06, 201710.4810.8810.4410.7310.7111,416,500
Jul 05, 201710.4010.5910.3210.5910.5712,543,000
Jul 04, 201710.3010.4410.2510.3610.341,877,100
Jul 03, 201710.3010.4710.3010.4010.384,467,200
Jun 30, 201710.1610.3410.1010.2810.268,742,400
Jun 29, 201710.4710.4710.0210.1610.148,523,600
Jun 28, 201710.0810.3810.0810.2710.2510,698,200
Jun 27, 201710.1010.239.939.979.9512,399,900
Jun 26, 20179.8110.059.7110.0310.019,155,400
Jun 23, 20179.439.849.329.709.689,147,000
Jun 22, 20179.209.419.139.369.345,850,900
Jun 21, 20179.059.198.949.199.1710,614,600
Jun 20, 20179.109.138.899.039.0113,367,900
Jun 19, 20179.099.269.089.219.194,938,900
Jun 16, 20179.139.178.939.029.0011,870,000
Jun 15, 20179.239.239.239.239.21-
Jun 14, 20179.549.609.199.239.2111,182,700
Jun 13, 20179.559.669.379.489.465,328,800
Jun 12, 20179.759.779.429.529.507,827,400
Jun 09, 20179.609.919.599.679.6510,687,500
Jun 08, 20179.329.669.119.579.5513,736,300
Jun 07, 20179.569.639.229.349.3211,541,300
Jun 06, 20179.439.649.279.479.458,082,100
Jun 05, 20179.489.629.379.449.424,783,100
Jun 02, 20179.649.759.529.569.549,118,900
Jun 01, 20179.619.779.409.529.509,650,100
May 31, 20179.899.939.529.549.5210,495,700
May 30, 20179.789.989.719.949.927,846,800
May 29, 20179.559.559.559.559.53-
May 26, 20179.539.749.489.559.537,354,000
May 25, 20179.669.909.459.549.528,454,500
May 24, 20179.899.999.669.669.6410,934,100
May 23, 20179.389.869.299.849.8213,574,000
May 22, 20179.499.499.079.409.3813,692,100
May 19, 20179.309.729.139.569.5418,723,600
May 18, 20178.259.558.259.008.9823,571,900
May 17, 201710.3010.4710.0510.2310.2111,947,900
May 16, 201710.1010.389.9510.3510.3312,292,300
May 15, 20179.7610.069.709.989.9616,914,300
May 12, 201710.0610.179.589.629.6012,062,100
May 11, 20179.8410.069.559.979.958,197,200
May 10, 20179.739.909.719.819.7911,005,600
May 09, 20179.309.639.269.579.5511,649,100
May 08, 20179.329.409.059.199.175,835,100
May 05, 20179.289.569.259.329.307,982,900
May 04, 20179.429.479.149.359.3314,167,500
May 03, 201710.0410.049.509.569.5415,669,100
May 02, 20179.8010.139.8010.0510.038,207,000
Apr 28, 20179.7110.009.709.809.789,111,300
Apr 27, 20179.869.939.529.689.667,496,700
Apr 26, 20179.859.969.719.819.7910,016,300
Apr 25, 20179.609.879.589.849.827,486,500
Apr 24, 20179.559.829.559.669.648,160,500
Apr 20, 20179.429.599.369.559.5312,079,700
Apr 19, 20179.469.629.199.309.289,429,000
Apr 18, 20179.509.549.259.379.3512,221,500
Apr 17, 20179.459.699.399.629.608,188,800
Apr 13, 20179.649.829.419.459.4314,084,500
Apr 12, 20179.859.969.519.529.5017,657,000
Apr 11, 201710.3610.419.9210.0310.0110,737,700
Apr 10, 201710.6210.6610.2110.3510.339,233,600
Apr 07, 201710.2910.8010.1710.5510.538,138,100
Apr 06, 201710.7110.7610.3510.4710.457,506,200
Apr 05, 201711.0311.2810.5510.6510.6310,049,800
Apr 04, 201710.7311.0010.7110.9010.884,818,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...