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
23/11/2022,0522,0521,5622,1421,4424.97312.948.500283.762.788
20/11/2021,4121,4121,2521,5721,1516.2419.564.900204.911.226
19/11/2021,2421,2421,0321,4320,8916.0968.328.900176.500.363
18/11/2020,9720,9721,5321,6620,8830.59413.745.900291.016.521
17/11/2021,3921,3920,9821,7220,8533.54116.792.200358.939.539
16/11/2020,9920,9921,1121,1620,7230.21011.659.800243.710.723
13/11/2020,9320,9320,8521,0220,5417.9797.403.900154.381.153
12/11/2020,6820,6820,9521,3020,5623.97613.253.700276.758.755
11/11/2020,9320,9320,8321,4020,7229.00613.635.900287.243.186
10/11/2020,8320,8322,0622,2220,6160.17133.759.500713.360.222
09/11/2022,0022,0023,2123,3321,7246.92421.049.700467.266.695
06/11/2022,5122,3922,0422,6521,9828.90411.133.900250.294.260
05/11/2022,3522,2322,4622,4921,6336.02017.421.200387.218.357
04/11/2022,2822,1623,2523,4921,9633.22415.971.600358.448.148
03/11/2023,1823,0622,1423,2321,8636.15219.276.300437.786.293
30/10/2021,8121,6922,2122,3521,4928.75113.133.400288.265.391
29/10/2022,5022,3822,1222,7521,2243.74021.787.800488.258.423
28/10/2022,2222,1023,3623,3622,0232.40618.540.600417.775.689
27/10/2023,6123,4822,9923,9322,9430.93618.024.900425.711.996
26/10/2023,0622,9423,1523,4222,7321.0339.478.800219.295.463