GGBR3

GERDAU ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gerdau Sa GGBR3 Bovespa Common Stock BRGGBRACNOR1 Gerdau Sa ON
  Price Change Change Percent Stock Price Last Traded
-0.62 -3.49% 17.16 18:45:00
Close Price Low Price High Price Open Price Previous Close
17.16 17.13 17.98 17.94 17.78
more quote information »

GGBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.6317.9816.1517.44104,7000.533.19%
1 Month16.9717.9815.8816.71115,1520.191.12%
3 Months13.1017.9812.6215.21135,4034.0630.99%
6 Months9.3417.987.3112.75141,2167.8283.73%
1 Year11.3519.567.3113.13104,0395.8151.19%
3 Years12.4119.567.3112.4780,4994.7538.28%
5 Years5.3019.562.438.74210,51911.86223.77%

GGBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 17.16 -0.62 -3.49% 17.94 17.98 17.13 118,500
Sep 17 2020 17.78 0.22 1.25% 17.34 17.98 17.26 106,100
Sep 16 2020 17.56 -0.09 -0.51% 17.60 17.60 17.25 61,900
Sep 15 2020 17.65 0.79 4.69% 16.86 17.73 16.72 244,100
Sep 14 2020 16.86 0.39 2.37% 16.75 16.86 16.52 39,300
Sep 11 2020 16.47 0.01 0.06% 16.63 17.02 16.15 72,100
Sep 10 2020 16.46 -0.53 -3.12% 16.99 17.18 16.42 125,800
Sep 09 2020 16.99 0.60 3.66% 16.44 17.23 16.44 230,600
Sep 08 2020 16.39 -0.26 -1.56% 16.49 16.65 16.00 98,400
Sep 04 2020 16.65 0.46 2.84% 16.11 16.77 15.94 408,000
Sep 03 2020 16.19 -0.20 -1.22% 16.46 16.76 16.07 100,800
Sep 02 2020 16.39 -0.26 -1.56% 16.74 17.00 16.27 126,000
Sep 01 2020 16.65 0.61 3.8% 16.03 16.68 15.88 115,800
Aug 31 2020 16.04 -0.40 -2.43% 16.40 16.42 16.03 58,100
Aug 28 2020 16.44 0.17 1.04% 16.18 16.55 15.88 47,100
Aug 27 2020 16.27 -0.03 -0.18% 16.50 16.66 15.89 72,200
Aug 26 2020 16.30 -0.13 -0.79% 16.40 16.83 16.10 70,800
Aug 25 2020 16.43 0.12 0.74% 16.31 16.47 16.01 47,100
Aug 24 2020 16.31 -0.15 -0.91% 16.68 16.68 16.27 95,800
Aug 20 2020 16.46 -0.54 -3.18% 16.97 16.97 16.27 129,000
Aug 19 2020 17.00 0.24 1.43% 16.58 17.00 16.36 137,500
See More Historical Prices »
Your Recent History
BOV
GGBR3
GERDAU ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200920 16:25:13