GERDAU PN More Historical Data - GGBR4F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Gerdau Sa (GGBR4F)
Gerdau Sa (GGBR4F) Historical

GGBR4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	17.00	0.06	0.35%	16.89	17.12	16.85	24,358
Jun 17 2024	16.94	-0.04	-0.24%	16.99	17.00	16.70	36,711
Jun 14 2024	16.98	-0.37	-2.13%	17.39	17.39	16.88	37,859
Jun 13 2024	17.35	0.03	0.17%	17.34	17.59	17.21	22,874
Jun 12 2024	17.32	0.05	0.29%	17.28	17.57	17.17	31,799
Jun 11 2024	17.27	0.32	1.89%	16.85	17.34	16.80	27,733
Jun 10 2024	16.95	-0.03	-0.18%	16.99	17.09	16.83	38,382
Jun 07 2024	16.98	-0.32	-1.85%	17.25	17.25	16.92	50,197
Jun 06 2024	17.30	-0.02	-0.12%	17.32	17.49	17.19	30,217
Jun 05 2024	17.32	-0.10	-0.57%	17.46	17.55	17.19	31,800
Jun 04 2024	17.42	-0.16	-0.91%	17.50	17.50	17.18	39,167
Jun 03 2024	17.58	-0.56	-3.09%	18.15	18.20	17.55	52,577
May 31 2024	18.14	-0.01	-0.06%	18.19	18.30	17.97	37,141
May 29 2024	18.15	-0.25	-1.36%	18.38	18.47	18.06	33,627
May 28 2024	18.40	-0.06	-0.33%	18.51	18.83	18.33	24,799
May 27 2024	18.46	-0.28	-1.49%	18.63	18.63	18.20	40,010
May 24 2024	18.74	0.25	1.35%	18.45	18.97	18.45	29,446
May 23 2024	18.49	-0.01	-0.05%	18.54	18.56	18.22	31,722
May 22 2024	18.50	-0.40	-2.12%	18.95	18.96	18.45	36,943
May 21 2024	18.90	-0.55	-2.83%	19.30	19.41	18.85	36,534
May 20 2024	19.45	-0.09	-0.46%	19.54	19.71	19.12	37,217
May 17 2024	19.54	-0.52	-2.59%	20.06	20.23	19.50	29,417
May 16 2024	20.06	0.24	1.21%	19.90	20.43	19.68	39,115
May 15 2024	19.82	0.48	2.48%	19.29	19.93	19.28	39,882
May 14 2024	19.34	-0.10	-0.51%	19.31	19.63	19.28	22,044
May 13 2024	19.44	0.27	1.41%	19.15	19.44	19.15	23,314
May 10 2024	19.17	-0.33	-1.69%	19.29	19.42	19.01	25,178
May 09 2024	19.50	0.14	0.72%	19.38	19.59	19.11	27,453
May 08 2024	19.36	0.07	0.36%	19.18	19.46	18.96	25,063
May 07 2024	19.29	-0.33	-1.68%	19.66	19.81	19.13	40,287
May 06 2024	19.62	-0.05	-0.25%	19.70	20.14	19.60	40,271
May 03 2024	19.67	1.17	6.32%	18.90	19.78	18.90	64,518
May 02 2024	18.50	0.26	1.43%	18.26	18.75	18.26	33,701
Apr 30 2024	18.24	-0.40	-2.15%	18.50	18.60	18.16	36,420
Apr 29 2024	18.64	0.00	0.00%	18.57	18.73	18.47	24,435
Apr 26 2024	18.64	0.37	2.03%	18.28	18.68	18.17	27,659
Apr 25 2024	18.27	-0.05	-0.27%	18.36	18.36	18.02	36,602
Apr 24 2024	18.32	-0.55	-2.91%	18.89	19.05	18.26	48,950
Apr 23 2024	18.87	-0.81	-4.12%	19.35	19.60	18.82	54,418
Apr 22 2024	19.68	0.50	2.61%	19.22	20.00	18.93	53,743
Apr 19 2024	19.18	0.35	1.86%	18.77	19.24	18.65	41,476
Apr 18 2024	18.83	-3.87	-17.05%	18.95	19.15	18.72	62,634
Apr 17 2024	22.70	0.22	0.98%	22.85	23.20	22.47	39,713
Apr 16 2024	22.48	-0.59	-2.56%	22.89	23.01	22.28	27,127
Apr 15 2024	23.07	0.77	3.45%	22.74	23.46	22.59	42,313
Apr 12 2024	22.30	-0.54	-2.36%	22.87	23.01	22.13	25,634
Apr 11 2024	22.84	0.04	0.18%	22.85	22.95	22.61	15,295
Apr 10 2024	22.80	-0.30	-1.30%	22.98	23.09	22.75	23,366
Apr 09 2024	23.10	-0.05	-0.22%	23.19	23.34	22.68	24,878
Apr 08 2024	23.15	0.52	2.30%	22.75	23.39	22.72	27,426
Apr 05 2024	22.63	-0.32	-1.39%	23.00	23.21	22.44	29,320
Apr 04 2024	22.95	0.31	1.37%	22.62	23.40	22.52	32,372
Apr 03 2024	22.64	0.25	1.12%	22.38	22.67	22.23	24,152
Apr 02 2024	22.39	0.06	0.27%	22.21	22.75	22.11	29,491
Apr 01 2024	22.33	0.18	0.81%	22.20	22.48	22.13	29,762
Mar 28 2024	22.15	0.20	0.91%	21.97	22.30	21.79	21,195
Mar 27 2024	21.95	0.50	2.33%	21.45	22.13	21.35	20,878
Mar 26 2024	21.45	-0.16	-0.74%	21.46	21.57	21.26	18,344
Mar 25 2024	21.61	-0.02	-0.09%	21.60	21.72	21.42	23,375
Mar 22 2024	21.63	-0.42	-1.90%	22.05	22.10	21.56	18,717
Mar 21 2024	22.05	0.15	0.68%	21.67	22.18	21.54	22,226

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

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