(Login BolsaPT & Canal Forex) |
|
 GERDAU -PN - [Ticker: GGBR4.SA] |     | | Última Trade | 16,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,690 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,730 x 0 - 10,740 x 0 | EPS | 0,00 | | Abertura | 15,990 | PER | 0,00% | | Máximo | 16,380 | Pagamento Dividendo | | | Mínimo | 15,960 | Data Ex-Dividendo | | | Fecho Anterior | 15,480 | Yield | | | Volume | 11.293.700 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GGBR4.SA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-22 | 00:00:00 | 15,38 | 15,86 | 15,26 | 15,79 | 14.288.000 | | 2018-10-23 | 00:00:00 | 15,48 | 15,74 | 15,30 | 15,68 | 13.076.900 | | 2018-10-24 | 00:00:00 | 15,72 | 15,90 | 14,83 | 14,97 | 16.518.300 | | 2018-10-25 | 00:00:00 | 15,11 | 15,50 | 14,97 | 15,37 | 10.022.500 | | 2018-10-26 | 00:00:00 | 15,41 | 15,79 | 14,99 | 15,79 | 22.561.600 | | 2018-10-29 | 00:00:00 | 15,81 | 15,99 | 15,43 | 15,64 | 16.349.200 | | 2018-10-30 | 00:00:00 | 15,75 | 16,06 | 15,60 | 15,80 | 17.297.500 | | 2018-10-31 | 00:00:00 | 15,87 | 16,26 | 15,70 | 16,26 | 31.711.800 | | 2018-11-01 | 00:00:00 | 16,28 | 16,78 | 16,16 | 16,42 | 33.838.800 | | 2018-11-05 | 00:00:00 | 16,81 | 17,31 | 16,66 | 16,94 | 25.494.900 | | 2018-11-06 | 00:00:00 | 16,80 | 17,15 | 16,71 | 16,99 | 12.231.400 | | 2018-11-07 | 00:00:00 | 17,36 | 17,40 | 16,45 | 16,50 | 19.708.600 | | 2018-11-08 | 00:00:00 | 16,65 | 16,85 | 16,08 | 16,08 | 13.736.000 | | 2018-11-09 | 00:00:00 | 16,14 | 16,33 | 15,79 | 16,12 | 10.911.300 | | 2018-11-12 | 00:00:00 | 16,24 | 16,28 | 15,41 | 15,44 | 12.959.700 | | 2018-11-13 | 00:00:00 | 15,60 | 15,63 | 15,02 | 15,29 | 14.308.900 | | 2018-11-14 | 00:00:00 | 15,30 | 15,33 | 14,64 | 15,15 | 18.461.100 | | 2018-11-16 | 00:00:00 | 15,40 | 16,25 | 15,23 | 16,23 | 16.828.200 | | 2018-11-19 | 00:00:00 | 16,07 | 16,40 | 15,87 | 16,15 | 12.515.500 | | 2018-11-21 | 00:00:00 | 15,58 | 15,85 | 15,30 | 15,35 | 15.872.300 | | 2018-11-22 | 00:00:00 | 15,65 | 15,65 | 15,33 | 15,38 | 993.600 | | 2018-11-23 | 00:00:00 | 15,26 | 15,26 | 14,83 | 14,92 | 11.525.100 | | 2018-11-26 | 00:00:00 | 15,04 | 15,15 | 14,56 | 14,80 | 14.271.500 | | 2018-11-27 | 00:00:00 | 14,80 | 14,90 | 14,58 | 14,70 | 13.514.600 | | 2018-11-28 | 00:00:00 | 14,81 | 15,07 | 14,60 | 15,07 | 14.106.000 | | 2018-11-29 | 00:00:00 | 14,92 | 15,34 | 14,86 | 15,10 | 10.090.700 | | 2018-11-30 | 00:00:00 | 14,96 | 15,54 | 14,90 | 15,48 | 12.610.500 | | 2018-12-03 | 00:00:00 | 15,99 | 16,38 | 15,96 | 16,17 | 11.293.700 | | | << < 101 102 103 104 105 106 > >> |
|
