GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 86.949
  • keyboard_arrow_down1,13%
  • 17,04B
  • 28/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/05/2013,4713,4713,3013,7212,9030.912 242.199.103
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
08/05/2013,0013,0012,7713,2812,5837.10228.710.600370.015.044
07/05/2012,4512,4511,8512,6511,6852.83940.072.300495.668.410
06/05/2011,6411,6411,5611,9711,0325.31815.881.800182.019.161
05/05/2011,5111,5111,6611,9811,4318.5849.704.900113.491.357
04/05/2011,4711,4711,1611,5511,0726.33210.723.800120.796.133
30/04/2011,7411,7412,1212,1211,6224.33414.792.100174.753.089