GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2125,3625,3624,6025,4824,1623.01710.417.200261.099.720
21/01/2125,0225,0225,1425,6324,8319.9039.479.500238.560.198
20/01/2125,1425,1425,9225,9624,8225.93810.947.800275.842.930
19/01/2125,6725,6726,6026,6024,8539.47519.170.200487.891.682
18/01/2126,4526,4526,2526,9026,0637.36011.990.700318.517.920
15/01/2126,0826,0827,0827,4225,7144.83023.816.700624.600.231
14/01/2127,7227,7226,8727,8226,4835.44517.415.700475.097.605
13/01/2126,6126,6127,4027,6126,3560.37019.459.100520.908.905
12/01/2127,5227,5228,4528,5227,3842.81116.219.200451.457.997
11/01/2128,3028,3028,4029,1027,8444.70217.953.100511.984.157
08/01/2129,1029,1029,8330,0028,4436.35218.035.200524.235.662
07/01/2129,5429,5428,3129,5528,2550.50920.996.500612.772.657
06/01/2127,9927,9926,7728,6226,6749.58426.790.200750.666.635
05/01/2126,6726,6725,9726,8525,7345.95617.564.800462.808.227
04/01/2126,0426,0424,8026,0424,8044.17822.156.100567.869.335
30/12/2024,4524,4524,5324,7624,2918.87410.580.700259.899.668
29/12/2024,5024,5024,3124,9324,2226.4138.692.900213.846.748
28/12/2024,2324,2324,4624,4724,0614.5485.519.900133.641.161
23/12/2024,2424,2424,2024,3023,8614.1077.724.700186.678.915
22/12/2024,0624,0624,3624,6623,7317.4767.698.500185.616.441