Canada markets open in 1 hour 14 minutes

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
19.28-0.27 (-1.38%)
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202419.5519.6719.1019.2819.2816,587,300
May 17, 202420.0320.2419.5519.5519.5512,947,900
May 16, 202419.7620.4419.6820.0620.0619,167,400
May 16, 20240.28 Dividend
May 15, 202419.3019.9219.2719.8519.5717,958,300
May 14, 202419.3419.6319.2819.3119.0410,347,400
May 13, 202419.2219.4219.1719.3119.047,439,100
May 10, 202419.3919.4119.0119.1418.878,644,900
May 09, 202419.1119.5919.1119.3519.0811,892,800
May 08, 202419.2119.4618.9419.4519.187,291,500
May 07, 202419.7419.7819.1219.3119.0417,992,100
May 06, 202419.7920.1419.6019.6419.3616,958,500
May 03, 202419.5519.7919.1119.6619.3829,989,200
May 02, 202418.4318.7518.3418.6318.379,028,600
Apr 30, 202418.4618.5218.1518.2618.008,079,400
Apr 29, 202418.7018.7418.4518.6018.347,728,500
Apr 26, 202418.3018.6818.1518.6318.3711,850,900
Apr 25, 202418.2418.3418.0118.2317.9712,418,000
Apr 24, 202418.9519.0518.2418.3618.1018,014,900
Apr 23, 202419.2019.2618.8118.8318.5625,684,500
Apr 22, 202419.2420.0118.9219.6219.3422,240,200
Apr 19, 202418.7119.2418.6419.2218.9516,038,100
Apr 18, 202418.9319.1418.7118.7718.5112,500,200
Apr 18, 20246:5 Stock Split
Apr 17, 202419.1619.3318.7318.7618.4913,046,400
Apr 16, 202418.9918.9918.5618.6818.4214,296,200
Apr 15, 202419.0619.5618.9219.2418.9730,596,400
Apr 12, 202419.0419.1818.4318.5918.3313,414,920
Apr 11, 202419.0419.1318.8519.0618.795,760,120
Apr 10, 202419.1019.2518.9519.0418.779,716,760
Apr 09, 202419.4319.4618.8919.1718.9015,952,200
Apr 08, 202419.1719.5019.0619.2919.0210,542,840
Apr 05, 202419.2519.3418.7018.9518.6811,992,920
Apr 04, 202418.9219.5218.7619.2318.9519,036,440
Apr 03, 202418.7018.8918.5218.8918.6311,062,920
Apr 02, 202418.6418.9618.4718.7318.4610,578,840
Apr 01, 202418.5818.7418.4218.5818.3210,429,560
Mar 28, 202418.2918.5818.1518.5018.2412,000,480
Mar 27, 202417.8918.4517.7818.3118.0510,456,080
Mar 26, 202417.8817.9717.7217.9217.676,934,440
Mar 25, 202417.9818.1017.8517.9817.727,199,280
Mar 22, 202418.2718.3017.9718.0117.755,266,080
Mar 21, 202418.1518.4918.0618.3818.1210,047,360
Mar 20, 202418.0118.2317.8518.2117.957,762,320
Mar 19, 202418.0018.1317.9018.0517.8010,386,720
Mar 18, 202417.4617.9617.3617.8617.6112,220,080
Mar 15, 202417.4917.7117.2317.3217.0720,189,880
Mar 14, 202418.5818.6317.6517.6717.4221,950,520
Mar 13, 202417.8918.5117.8018.2217.9619,393,320
Mar 12, 202417.8118.0617.6717.9517.7014,717,520
Mar 11, 202417.5217.8717.5017.6617.417,983,600
Mar 08, 202417.5017.7017.4517.7017.459,109,200
Mar 07, 202417.8217.8817.5117.5517.309,828,840
Mar 06, 202418.0718.1817.6717.8217.5715,367,920
Mar 05, 202418.1618.2717.9418.0617.8013,608,240
Mar 04, 202418.6318.7318.2218.2718.029,329,400
Mar 04, 20240.1 Dividend
Mar 01, 202417.9818.6917.9818.6918.3331,361,760
Feb 29, 202417.9118.0217.7917.9217.5711,970,840
Feb 28, 202418.0018.0517.7117.9617.617,200,720
Feb 27, 202417.8518.0417.8218.0417.699,549,600
Feb 26, 202417.8317.8517.5317.6717.3210,697,160
Feb 23, 202418.0418.2617.7917.8817.5412,369,720
Feb 22, 202418.2318.3117.9018.0417.6914,410,080
Feb 21, 202417.5018.3917.4118.2017.8533,698,520
Feb 20, 202417.5517.8317.5317.8317.4912,122,520
Feb 19, 202417.6417.7717.4517.7217.374,652,040
Feb 16, 202417.3917.8317.3017.6717.3323,321,280
Feb 15, 202417.2917.5217.2317.2516.9214,963,280
Feb 14, 202417.4217.4517.2117.2816.958,130,720
Feb 09, 202417.6918.0217.4217.4817.149,794,280
Feb 08, 202418.1418.3317.7517.7917.457,415,040
Feb 07, 202418.1418.2618.0818.1517.805,982,840
Feb 06, 202417.7918.2317.7518.1117.769,999,600
Feb 05, 202417.8817.9617.6117.7817.446,298,440
Feb 02, 202417.9318.0917.6717.8917.5413,679,880
Feb 01, 202417.5817.6717.4217.4817.147,012,920
Jan 31, 202417.6117.8517.5117.5317.1912,976,200
Jan 30, 202417.7517.8117.4817.7317.3813,403,160
Jan 29, 202418.2118.2717.7217.8017.4610,677,000
Jan 26, 202418.1318.2818.0818.2017.855,997,960
Jan 25, 202418.1418.2817.8518.1517.8010,241,400
Jan 24, 202417.9818.2917.8818.1017.7511,746,080
Jan 23, 202417.6117.8317.4117.6917.359,194,040
Jan 22, 202417.5417.6317.2817.3817.059,004,800
Jan 19, 202417.4717.7117.3417.5617.2212,886,560
Jan 18, 202417.2817.5217.1117.3417.0120,207,760
Jan 17, 202417.1717.4017.1017.1316.8010,993,920
Jan 16, 202417.6017.7117.1417.2316.9015,841,680
Jan 15, 202417.7117.7717.5417.7317.396,035,040
Jan 12, 202417.6717.9817.6317.7617.417,463,040
Jan 11, 202417.9218.0317.6717.6717.3212,556,800
Jan 10, 202418.3318.4317.7317.9017.5525,515,240
Jan 09, 202419.3619.5518.4518.4518.0919,194,240
Jan 08, 202419.2719.6319.2319.4719.099,935,040
Jan 05, 202419.2019.3119.0119.3018.938,587,560
Jan 04, 202419.3419.5719.1919.2918.927,351,080
Jan 03, 202419.5719.6419.3519.3919.027,369,440
Jan 02, 202419.8019.8519.5019.6119.236,753,600
Dec 28, 202319.5419.8019.5319.8019.425,254,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...