Gerdau Sa Historical Data - GGBR3F | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Gerdau Sa (GGBR3F)
Gerdau Sa (GGBR3F) Historical

Gerdau Sa (GGBR3F)

16.37

0.00

(0.00%)

Closed May 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716413340	16.7	-0.1	-0.60	16.84	17.06	16.41	6697
1716327000	16.8	-0.38	-2.21	17.05	17.18	16.66	7884
1716240600	17.18	-0.06	-0.35	17.24	17.29	16.91	7204
1715981400	17.24	-0.28	-1.60	17.56	17.7	17.2	5688
1715895000	17.52	0.06	0.34	17.22	17.8	17.19	10306
1715808600	17.46	0.15	0.87	17.32	17.47	17.2	8385
1715722200	17.31	-0.09	-0.52	17.44	17.55	17.24	5595
1715635800	17.4	0.36	2.11	17.16	17.4	17.16	6904
1715376600	17.04	-0.36	-2.07	17.44	17.47	17.04	6664
1715290140	17.4	0.04	0.23	17.48	17.55	17.24	6135
1715203800	17.36	-0.04	-0.23	17.41	17.5	17.09	6427
1715117400	17.4	-0.08	-0.46	17.5	17.61	17.24	8629
1715031000	17.48	0.13	0.75	17.27	17.7	17.22	9674
1714771800	17.35	0.71	4.27	16.92	17.37	16.83	9765
1714685400	16.64	0.41	2.53	16.27	16.81	16.219999	7608
1714512600	16.23	-0.22	-1.34	16.559999	16.559999	16.16	5747
1714426200	16.45	0.09	0.55	16.3	16.559999	16.26	5105
1714167000	16.36	0.22	1.36	16.14	16.37	16	5874
1714080540	16.14	-0.24	-1.47	16.36	16.36	16	6944
1713994200	16.379999	0.04	0.24	16.489999	16.89	16.079999	7879
1713907800	16.34	-0.92	-5.33	17.26	17.26	16.329999	13377
1713821340	17.26	0.07	0.41	17.19	17.38	16.75	8716
1713562200	17.19	0.25	1.48	16.99	17.19	16.78	8837
1713475800	16.94	-3.72	-18.01	17.29	17.29	16.84	18317
1713389400	20.66	0.37	1.82	20.62	20.91	20.3	11158
1713302940	20.29	-0.46	-2.22	20.65	20.75	20.08	5315
1713216600	20.75	0.7	3.49	20.05	20.95	20.01	9015
1712957400	20.05	-0.55	-2.67	20.45	20.64	19.9	5963
1712870940	20.6	0	0.00	20.6	20.6	20.29	3337
1712784540	20.6	0.04	0.19	20.56	20.71	20.44	4692
1712698140	20.56	-0.23	-1.11	20.84	20.89	20.41	5657
1712611740	20.79	0.5	2.46	20.34	20.81	20.34	5028
1712352600	20.29	-0.31	-1.50	20.54	20.6	20.06	5012
1712266140	20.6	0.34	1.68	20.29	20.8	20.23	4921
1712179740	20.26	-0.01	-0.05	20.17	20.37	20	4249
1712093400	20.27	0.16	0.80	20.14	20.29	19.96	5629
1712006940	20.11	0.05	0.25	20.02	20.21	19.98	6501
1711661400	20.06	0.18	0.91	19.78	20.07	19.7	4788
1711574940	19.88	0.37	1.90	19.49	19.9	19.32	3967
1711488540	19.51	0.04	0.21	19.48	19.51	19.22	5568
1711402140	19.47	-0.1	-0.51	19.67	19.71	19.4	6118
1711143000	19.57	-0.3	-1.51	19.93	19.93	19.45	6505
1711056600	19.87	0.13	0.66	19.75	19.91	19.55	4460
1710970200	19.74	0.18	0.92	19.56	19.75	19.38	6315
1710883740	19.56	0.26	1.35	19.47	19.73	19.47	6326
1710797400	19.3	0.31	1.63	19.03	19.49	18.91	8667
1710538200	18.99	-0.4	-2.06	19.43	19.43	18.71	12322
1710451740	19.39	-0.51	-2.56	19.85	20.07	19.31	8382
1710365400	19.9	0.27	1.38	19.63	19.99	19.6	8262
1710278940	19.63	0.05	0.26	19.58	19.75	19.58	3863
1710192600	19.58	0.06	0.31	19.58	19.75	19.42	5231
1709933400	19.52	-0.19	-0.96	19.63	19.69	19.5	5156
1709847000	19.71	0.01	0.05	19.74	19.76	19.5	6140
1709760540	19.7	-0.18	-0.91	19.97	20.14	19.66	4342
1709674200	19.88	0.16	0.81	19.74	20.26	19.57	4792
1709587740	19.72	-0.78	-3.80	20.55	20.6	19.55	5928
1709328600	20.5	0.33	1.64	20.22	20.55	20.02	7720
1709242200	20.17	-0.02	-0.10	20.2	20.23	20.02	6145
1709155800	20.19	0.2	1.00	20.1	20.2	19.88	4695
1709069400	19.99	0.24	1.22	19.85	20.14	19.85	4081
1708983000	19.75	-0.1	-0.50	19.97	20	19.71	5422
1708723800	19.85	-0.19	-0.95	20.13	20.19	19.71	6464

ChainLink Token

NLBNPIT1WLZ9 20991231 82...

My Defi Legends

Allianzim US Large Cap B...

Pernod Ricard Sa 0% unti...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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