GGBR3

GERDAU ON Historical Data

GGBR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 26.19 0.67 2.63% 25.60 26.55 25.55 195,800
Jun 23 2021 25.52 -0.10 -0.39% 25.66 25.85 25.43 68,100
Jun 22 2021 25.62 0.13 0.51% 25.69 25.87 25.39 87,200
Jun 21 2021 25.49 0.48 1.92% 25.12 25.72 24.51 129,700
Jun 18 2021 25.01 0.26 1.05% 24.75 25.37 24.67 132,800
Jun 17 2021 24.75 -1.19 -4.59% 25.67 25.92 24.60 410,800
Jun 16 2021 25.94 -1.26 -4.63% 27.12 27.12 25.78 307,400
Jun 15 2021 27.20 -0.33 -1.2% 27.46 27.50 26.85 125,700
Jun 14 2021 27.53 -0.32 -1.15% 27.92 28.10 27.00 101,900
Jun 11 2021 27.85 0.36 1.31% 27.46 27.89 27.46 83,200
Jun 10 2021 27.49 0.09 0.33% 27.41 27.50 27.08 135,500
Jun 09 2021 27.40 0.60 2.24% 26.94 27.54 26.53 103,700
Jun 08 2021 26.80 -0.37 -1.36% 27.17 27.51 26.80 85,800
Jun 07 2021 27.17 -0.38 -1.38% 27.64 27.69 26.97 149,500
Jun 04 2021 27.55 -0.78 -2.75% 28.33 28.47 27.41 180,600
Jun 03 2021 28.33 0.00 +0.00% 28.65 28.80 28.22 0
Jun 02 2021 28.33 -0.34 -1.19% 28.65 28.80 28.22 135,900
Jun 01 2021 28.67 0.93 3.35% 28.33 28.69 27.90 246,500
May 31 2021 27.74 0.26 0.95% 27.78 28.13 27.56 140,000
May 28 2021 27.48 -0.42 -1.51% 28.10 28.10 27.25 127,700
May 27 2021 27.90 0.38 1.38% 27.85 28.20 27.66 145,800
May 26 2021 27.52 0.17 0.62% 26.87 27.54 26.87 150,600
May 25 2021 27.35 -0.20 -0.73% 27.70 28.00 26.87 150,600
May 24 2021 27.55 -0.95 -3.33% 28.59 28.59 27.45 216,400
May 21 2021 28.50 -0.07 -0.25% 28.91 28.91 27.28 144,400
May 20 2021 28.57 -0.74 -2.52% 29.10 29.49 28.49 78,900
May 19 2021 29.31 0.00 +0.00% 29.56 29.56 28.46 0
May 19 2021 29.31 -0.27 -0.91% 29.56 29.56 28.46 124,100
May 18 2021 29.58 0.50 1.72% 29.43 29.73 29.24 140,900
May 17 2021 29.08 0.58 2.04% 28.20 29.08 28.20 119,200
May 14 2021 28.50 -0.81 -2.76% 29.52 29.70 28.20 258,000
May 13 2021 29.31 -0.85 -2.82% 30.16 30.31 29.20 188,900
May 12 2021 30.16 -0.83 -2.68% 30.88 30.91 29.91 196,500
May 11 2021 30.99 0.82 2.72% 30.17 31.05 29.21 218,200
May 10 2021 30.17 0.16 0.53% 30.59 30.99 30.09 179,900
May 07 2021 30.01 0.04 0.13% 29.97 30.43 29.57 142,600
May 06 2021 29.97 1.27 4.43% 28.99 29.97 28.87 320,600
May 05 2021 28.70 1.65 6.1% 27.70 29.12 27.32 255,900
May 04 2021 27.05 0.05 0.19% 27.18 27.48 26.90 136,600
May 03 2021 27.00 -0.63 -2.28% 28.20 28.34 26.65 162,000
Apr 30 2021 27.63 -0.84 -2.95% 28.48 28.48 27.54 108,700
Apr 29 2021 28.47 -0.45 -1.56% 28.92 29.11 28.04 134,900
Apr 28 2021 28.92 0.37 1.3% 29.01 29.01 28.27 98,700
Apr 27 2021 28.55 0.19 0.67% 28.44 28.59 27.62 151,900
Apr 26 2021 28.36 0.55 1.98% 27.89 28.43 27.79 201,600
Apr 23 2021 27.81 0.16 0.58% 27.97 28.40 27.30 102,900
Apr 22 2021 27.65 0.87 3.25% 26.90 27.97 26.85 218,600
Apr 21 2021 26.78 0.00 +0.00% 27.14 27.38 26.44 0
Apr 20 2021 26.78 -0.35 -1.29% 27.14 27.38 26.44 217,600
Apr 19 2021 27.13 -0.02 -0.07% 27.20 27.50 26.76 231,700
Apr 16 2021 27.15 0.11 0.41% 27.20 27.27 26.28 250,800
Apr 15 2021 27.04 0.37 1.39% 26.70 27.61 26.60 272,000
Apr 14 2021 26.67 0.57 2.18% 26.10 27.05 26.10 161,500
Apr 13 2021 26.10 0.47 1.83% 25.75 26.27 25.38 196,100
Apr 12 2021 25.63 -0.08 -0.31% 25.71 25.92 25.45 138,100
Apr 09 2021 25.71 0.36 1.42% 25.28 25.75 24.88 210,200
Apr 08 2021 25.35 0.30 1.2% 25.05 25.52 25.01 160,500
Apr 07 2021 25.05 0.42 1.71% 24.70 25.35 24.60 249,000
Apr 06 2021 24.63 0.58 2.41% 24.38 24.70 24.02 202,200
Apr 05 2021 24.05 0.17 0.71% 24.00 24.79 23.88 158,900
Apr 02 2021 23.88 0.00 +0.00% 24.30 24.77 23.59 0
Apr 01 2021 23.88 -0.36 -1.49% 24.30 24.77 23.59 117,400
Mar 31 2021 24.24 0.30 1.25% 23.84 24.60 23.84 158,500
Mar 30 2021 23.94 0.30 1.27% 23.66 23.94 23.35 103,300
Mar 29 2021 23.64 0.44 1.9% 23.20 23.90 23.20 135,900
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:20210625 03:36:21