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
05/06/2015,1715,1716,1516,2215,1731.40716.888.400263.561.548
04/06/2015,3615,3615,2215,6215,0228.34515.640.900240.156.552
03/06/2015,3415,3414,5915,6614,3154.72042.637.100647.973.988
02/06/2014,3614,3613,9614,5313,8032.67018.869.900269.760.665
01/06/2013,5213,5213,7513,8113,3419.36310.891.000147.505.015
29/05/2013,4313,4313,6113,9112,9940.65527.210.900363.087.203
28/05/2013,5313,5313,3013,7212,9030.70018.035.300241.333.686
27/05/2013,2613,2612,1513,3612,0937.73520.035.700257.962.408
26/05/2011,9511,9512,6012,8811,8826.39317.662.600216.181.463
25/05/2012,3612,3612,0012,3711,9119.80911.143.500136.311.759
22/05/2011,6011,6011,8611,9411,5120.85714.524.100168.329.683
21/05/2012,0512,0511,9412,2411,5831.98416.435.700195.630.073
20/05/2011,9211,9212,0612,3311,8319.19912.475.900150.570.241
19/05/2011,8011,8011,9512,2511,7321.25015.130.700181.845.357
18/05/2011,8211,8211,3812,0411,2532.42622.640.800266.105.514
15/05/2010,9210,9211,6011,7410,9239.10532.488.600365.544.742
14/05/2011,7411,7411,3211,8410,9546.22433.563.600384.663.667
13/05/2011,6311,6312,3712,3711,4525.53817.629.200206.005.966
12/05/2012,1312,1312,6012,8212,0723.10614.167.400175.410.551
11/05/2012,5012,5012,8713,0012,4530.14721.099.900268.435.267