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
22/11/1916,6916,6916,3516,8216,2225.59627.671.400460.725.505
21/11/1916,4516,4515,3116,5215,3139.03031.868.100513.888.675
19/11/1915,3015,3015,3215,4715,0714.9286.678.900101.823.352
18/11/1915,2615,2615,5415,6415,0520.88611.589.600176.100.392
14/11/1915,4415,4415,3015,5415,0723.64911.296.200173.515.798
13/11/1915,3215,3215,1415,4115,1315.68310.168.900155.431.722
12/11/1915,2915,2915,1915,4015,0622.38412.580.300192.160.371
11/11/1915,2815,2415,0415,3114,8117.5219.135.200138.642.491
08/11/1915,2515,2115,0815,5114,9726.11016.610.400253.767.263
07/11/1915,3315,2914,7815,4214,7537.04827.143.700414.296.560
06/11/1914,7314,6914,6714,8714,3631.80814.050.400207.019.563
05/11/1914,7514,7114,5014,8314,4430.74018.045.800266.427.552
04/11/1914,6014,5613,9614,6013,9430.84231.988.400463.354.391
01/11/1913,9113,8713,5313,9413,4822.42214.295.400197.783.842
31/10/1913,4313,3913,3413,6513,2626.18014.631.300196.950.276
30/10/1913,3813,3412,9713,4612,8120.22615.336.000203.017.521
29/10/1913,1113,0813,1513,2512,9614.2958.206.200107.589.139
28/10/1913,2113,1813,2313,4213,1312.4725.799.40077.042.799
25/10/1913,2413,2113,0813,3313,0616.49410.426.100137.949.517
24/10/1913,0012,9713,2113,2612,7919.0079.119.200118.653.017