GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
13/05/2135,6335,6336,2036,9535,5534.97518.073.000651.014.437
12/05/2136,6536,6537,4237,5536,4138.72815.645.800577.358.242
11/05/2137,6537,6535,8237,8435,5430.59020.601.900764.989.991
10/05/2136,3836,3837,1037,4336,1731.80013.635.100500.456.553
07/05/2136,3736,3736,3036,5635,4533.21015.495.200557.270.797
06/05/2136,0236,0234,7036,0534,7036.42416.963.100603.164.643
05/05/2134,4534,4533,7535,0033,6247.10327.926.800965.731.898
04/05/2132,6532,6532,4633,0632,2629.91211.555.900378.209.861
03/05/2132,5032,5033,2533,2632,1440.03719.091.200623.064.561
30/04/2133,2233,2233,9634,2633,1531.49919.147.300641.145.622
29/04/2134,3934,3934,7535,0133,7123.86610.809.700370.474.493
28/04/2134,6734,6734,4834,8234,1323.36912.434.700429.892.540
27/04/2134,4334,4334,3034,6433,9028.84711.265.300385.849.297
26/04/2134,3034,3033,7434,3733,5125.19310.008.500339.648.430
23/04/2133,5233,5233,9734,3332,9131.15011.784.600394.521.689
22/04/2133,3033,3032,6633,7032,3636.79715.099.700500.898.194
20/04/2132,2732,2732,6332,8531,7821.0638.423.900271.421.864
19/04/2132,5132,5132,8533,0832,2126.04411.142.900364.244.517
16/04/2132,5332,5332,7232,8531,9323.19911.175.100363.776.758
15/04/2132,6232,6232,7533,2432,1523.69811.771.300383.907.375