GGBR4

GERDAU PN Historical Data

GGBR4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 28.50 0.65 2.33% 28.57 29.01 28.33 11,926,700
Dec 03 2021 27.85 0.19 0.69% 27.76 28.59 27.53 14,494,100
Dec 02 2021 27.66 1.49 5.69% 26.51 27.73 26.43 13,149,000
Dec 01 2021 26.17 0.37 1.43% 26.40 27.24 26.17 17,176,200
Nov 30 2021 25.80 0.00 0.0% 25.79 26.55 25.33 24,162,700
Nov 29 2021 25.80 0.25 0.98% 26.21 26.58 25.80 8,784,400
Nov 26 2021 25.55 -0.69 -2.63% 25.42 25.77 25.11 9,630,100
Nov 25 2021 26.24 0.24 0.92% 25.96 26.65 25.75 8,935,400
Nov 24 2021 26.00 0.42 1.64% 25.52 26.13 25.30 12,611,200
Nov 23 2021 25.58 0.05 0.2% 26.30 27.35 25.28 15,509,300
Nov 22 2021 25.53 0.00 +0.00% 25.38 25.72 24.94 0
Nov 22 2021 25.53 0.77 3.11% 25.38 25.72 24.94 10,516,600
Nov 19 2021 24.76 0.35 1.43% 24.64 25.00 24.35 10,368,200
Nov 18 2021 24.41 -0.92 -3.63% 25.25 25.28 24.32 10,168,600
Nov 17 2021 25.33 -0.22 -0.86% 25.78 26.06 25.15 10,432,900
Nov 16 2021 25.55 0.19 0.75% 25.60 25.67 25.08 8,519,200
Nov 15 2021 25.36 0.00 +0.00% 24.92 25.79 24.85 0
Nov 12 2021 25.36 0.29 1.16% 24.92 25.79 24.85 11,778,900
Nov 11 2021 25.07 1.45 6.14% 24.45 25.42 24.45 17,161,400
Nov 10 2021 23.62 -0.38 -1.58% 23.70 24.13 23.30 9,040,700
Nov 09 2021 24.00 0.14 0.59% 23.75 24.33 23.35 14,329,200
Nov 08 2021 23.86 -0.66 -2.69% 23.36 24.27 23.14 13,448,200
Nov 05 2021 24.52 -0.98 -3.84% 25.64 25.73 24.43 13,989,300
Nov 04 2021 25.50 -0.11 -0.43% 25.46 26.06 25.30 14,574,400
Nov 03 2021 25.61 -1.02 -3.83% 26.24 26.51 25.55 17,853,000
Nov 02 2021 26.63 0.00 +0.00% 27.32 27.34 26.16 0
Nov 01 2021 26.63 -0.36 -1.33% 27.32 27.34 26.16 11,187,400
Oct 29 2021 26.99 -0.23 -0.84% 27.10 27.50 26.60 9,787,400
Oct 28 2021 27.22 -0.20 -0.73% 27.29 27.71 26.96 15,002,200
Oct 27 2021 27.42 -0.55 -1.97% 28.85 29.08 27.24 28,242,400
Oct 26 2021 27.97 -0.03 -0.11% 27.70 28.19 27.51 19,957,800
Oct 25 2021 28.00 1.27 4.75% 27.01 28.23 26.89 11,233,100
Oct 22 2021 26.73 0.14 0.53% 26.26 27.04 26.15 15,085,800
Oct 21 2021 26.59 -0.61 -2.24% 26.60 27.09 25.73 14,129,900
Oct 20 2021 27.20 -0.67 -2.4% 28.01 28.05 27.14 9,472,500
Oct 19 2021 27.87 -0.30 -1.06% 28.02 28.60 27.61 15,157,100
Oct 18 2021 28.17 0.00 0.0% 27.63 28.32 27.38 14,006,800
Oct 15 2021 28.17 0.01 0.04% 28.42 28.42 27.87 10,108,200
Oct 14 2021 28.16 0.45 1.62% 27.98 28.42 27.53 19,109,400
Oct 13 2021 27.71 0.54 1.99% 26.78 28.01 26.63 11,992,700
Oct 12 2021 27.17 0.00 +0.00% 27.78 28.29 27.06 0
Oct 11 2021 27.17 -0.01 -0.04% 27.78 28.29 27.06 14,972,600
Oct 08 2021 27.18 0.18 0.67% 27.55 27.83 27.16 9,525,400
Oct 07 2021 27.00 0.45 1.69% 26.53 27.44 26.31 13,424,600
Oct 06 2021 26.55 -0.49 -1.81% 26.78 27.09 26.00 14,115,200
Oct 05 2021 27.04 -0.11 -0.41% 27.45 27.62 26.93 8,141,900
Oct 04 2021 27.15 -0.57 -2.06% 27.39 28.05 27.12 13,281,200
Oct 01 2021 27.72 0.68 2.51% 27.22 27.90 27.04 17,098,900
Sep 30 2021 27.04 1.07 4.12% 26.46 27.94 26.39 23,158,500
Sep 29 2021 25.97 0.37 1.45% 25.88 26.41 25.65 16,193,900
Sep 28 2021 25.60 -1.15 -4.3% 26.14 26.37 25.46 15,641,700
Sep 27 2021 26.75 0.09 0.34% 26.81 27.16 26.22 25,407,300
Sep 24 2021 26.66 -0.22 -0.82% 26.38 26.85 26.13 13,713,600
Sep 23 2021 26.88 1.31 5.12% 25.66 27.27 25.09 22,598,800
Sep 22 2021 25.57 1.67 6.99% 25.50 26.22 25.35 28,561,800
Sep 21 2021 23.90 -0.45 -1.85% 24.61 24.61 23.50 20,429,700
Sep 20 2021 24.35 -0.25 -1.02% 23.70 24.51 23.46 18,476,200
Sep 17 2021 24.60 -1.83 -6.92% 26.20 26.40 24.53 35,279,400
Sep 16 2021 26.43 -0.92 -3.36% 27.03 27.10 26.13 19,509,100
Sep 15 2021 27.35 -0.18 -0.65% 27.61 27.72 27.02 16,836,500
Sep 14 2021 27.53 0.01 0.04% 27.64 27.91 27.31 8,430,300
Sep 13 2021 27.52 0.19 0.7% 27.95 28.26 27.32 11,621,200
Sep 10 2021 27.33 -0.28 -1.01% 28.00 28.18 27.30 8,746,500
Sep 09 2021 27.61 0.57 2.11% 27.34 27.93 27.09 15,197,100
Sep 08 2021 27.04 -0.65 -2.35% 27.69 28.18 26.91 16,348,800
Your Recent History
BOV
GGBR4
GERDAU PN
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:20211207 07:12:10