GGBR3

GERDAU ON Historical Data

GGBR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 13.45 0.15 1.13% 13.36 13.60 13.18 134,000
Jul 02 2020 13.30 0.30 2.31% 13.11 13.70 13.11 189,300
Jul 01 2020 13.00 -0.45 -3.35% 13.45 13.54 12.91 268,700
Jun 30 2020 13.45 0.37 2.83% 13.08 13.60 12.99 145,800
Jun 29 2020 13.08 0.28 2.19% 12.99 13.13 12.75 95,200
Jun 26 2020 12.80 -0.30 -2.29% 13.10 13.34 12.62 130,200
Jun 25 2020 13.10 -0.11 -0.83% 13.14 13.46 12.87 74,500
Jun 24 2020 13.21 -0.14 -1.05% 13.59 13.59 12.85 115,000
Jun 23 2020 13.35 0.42 3.25% 13.30 13.66 12.96 159,300
Jun 22 2020 12.93 -0.26 -1.97% 13.47 13.57 12.85 154,100
Jun 19 2020 13.19 0.37 2.89% 12.90 13.72 12.74 263,800
Jun 18 2020 12.82 0.14 1.1% 12.69 12.86 12.42 72,100
Jun 17 2020 12.68 0.00 0.0% 12.93 12.93 12.48 119,800
Jun 16 2020 12.68 0.89 7.55% 12.46 12.72 12.08 221,500
Jun 15 2020 11.79 -0.06 -0.51% 11.54 11.79 11.29 104,600
Jun 12 2020 11.85 -0.43 -3.5% 11.89 12.10 11.30 234,800
Jun 11 2020 12.28 0.00 +0.00% 12.81 12.96 12.19 0
Jun 10 2020 12.28 -0.52 -4.06% 12.81 12.96 12.19 175,600
Jun 09 2020 12.80 -0.29 -2.22% 12.99 12.99 12.57 182,400
Jun 08 2020 13.09 0.21 1.63% 13.01 13.18 12.85 234,200
Jun 05 2020 12.88 -0.01 -0.08% 13.10 13.45 12.67 174,100
Jun 04 2020 12.89 0.11 0.86% 12.78 13.12 12.55 118,100
Jun 03 2020 12.78 0.78 6.5% 12.00 13.00 11.89 524,400
Jun 02 2020 12.00 0.76 6.76% 11.50 12.07 11.43 264,300
Jun 01 2020 11.24 0.24 2.18% 11.39 11.55 11.10 135,500
May 29 2020 11.00 -0.33 -2.91% 11.49 11.65 10.88 289,200
May 28 2020 11.33 0.42 3.85% 11.00 11.40 10.80 183,000
May 27 2020 10.91 0.79 7.81% 10.12 11.10 10.12 189,200
May 26 2020 10.12 -0.22 -2.13% 10.56 10.80 10.04 145,200
May 25 2020 10.34 0.30 2.99% 10.10 10.45 10.10 141,600
May 22 2020 10.04 0.00 0.0% 10.04 10.04 10.04 0
May 21 2020 10.04 -0.08 -0.79% 10.12 10.30 9.93 64,600
May 20 2020 10.12 -0.05 -0.49% 10.25 10.41 10.12 61,000
May 19 2020 10.17 0.07 0.69% 10.29 10.40 10.01 62,700
May 18 2020 10.10 0.65 6.88% 9.89 10.19 9.66 109,800
May 15 2020 9.45 -0.34 -3.47% 9.79 9.81 9.41 62,000
May 14 2020 9.79 0.01 0.1% 9.70 9.93 9.31 68,300
May 13 2020 9.78 -0.40 -3.93% 10.33 10.33 9.74 43,400
May 12 2020 10.18 -0.42 -3.96% 10.68 10.83 10.15 97,700
May 11 2020 10.60 -0.33 -3.02% 10.90 10.93 10.52 73,200
May 08 2020 10.93 0.24 2.25% 10.69 11.08 10.66 159,100
May 07 2020 10.69 0.56 5.53% 10.25 10.70 10.25 148,100
May 06 2020 10.13 -0.10 -0.98% 10.21 10.25 9.85 114,300
May 05 2020 10.23 -0.03 -0.29% 10.51 10.60 10.14 73,400
May 04 2020 10.26 -0.49 -4.56% 10.14 10.37 9.93 172,400
May 01 2020 10.75 0.00 +0.00% 10.58 10.75 10.20 0
Apr 30 2020 10.75 0.05 0.47% 10.58 10.75 10.20 139,900
Apr 29 2020 10.70 0.36 3.48% 10.41 10.87 10.41 140,600
Apr 28 2020 10.34 0.25 2.48% 10.25 10.58 10.25 118,100
Apr 27 2020 10.09 -0.35 -3.35% 10.01 10.17 9.75 77,200
Apr 24 2020 10.44 0.00 0.0% 10.44 10.44 10.44 0
Apr 23 2020 10.44 -0.03 -0.29% 10.60 10.97 10.29 119,500
Apr 22 2020 10.47 0.02 0.19% 10.50 10.73 10.40 85,800
Apr 21 2020 10.45 0.00 +0.00% 10.30 10.71 10.28 0
Apr 20 2020 10.45 -0.15 -1.42% 10.30 10.71 10.28 86,700
Apr 17 2020 10.60 0.41 4.02% 10.45 10.66 10.35 111,900
Apr 16 2020 10.19 0.04 0.39% 10.37 10.40 9.90 97,800
Apr 15 2020 10.15 -0.08 -0.78% 10.10 10.21 9.77 153,100
Apr 14 2020 10.23 0.21 2.1% 10.02 10.45 10.02 119,200
Apr 13 2020 10.02 0.46 4.81% 9.70 10.02 9.37 156,900
Apr 10 2020 9.56 0.00 +0.00% 10.00 10.61 9.51 0
Apr 09 2020 9.56 -0.30 -3.04% 10.00 10.61 9.51 230,700
Apr 08 2020 9.86 0.74 8.11% 9.25 9.98 9.25 255,000
Apr 07 2020 9.12 0.51 5.92% 8.95 9.72 8.85 163,100
Apr 06 2020 8.61 0.31 3.73% 8.71 9.15 8.50 125,900
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:20200705 04:42:29