GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.020
  • keyboard_arrow_down2,17%
  • 18,93B
  • 31/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
31/03/2010,0510,059,9110,719,9138.64530.035.500308.448.132
30/03/209,789,7810,2610,459,6225.66214.605.200143.845.349
27/03/2010,1010,1010,2410,7310,0826.70512.926.500133.216.283
26/03/2010,9310,9310,5511,5610,3645.95517.565.000191.565.044
25/03/2010,5210,529,5410,729,4840.98816.374.300166.342.560
24/03/209,529,529,259,739,0732.59521.945.000207.086.041
23/03/208,648,649,259,418,4644.10219.853.400173.785.880
20/03/209,259,2510,1310,278,8457.55623.203.000223.697.122
19/03/209,599,598,8010,428,1664.29427.474.900259.465.279
18/03/209,519,5110,0010,258,6840.08018.827.300176.688.038
17/03/2010,8210,8211,1111,5010,2148.97623.229.900253.287.582
16/03/2010,6910,6910,6011,6010,1454.74820.208.100223.238.062
13/03/2012,4512,4512,0012,7510,3056.82330.931.000357.973.326
12/03/2010,6010,6010,9211,149,3652.63334.133.900357.263.425
11/03/2012,6912,6913,8013,9411,7160.41125.611.000328.798.509
10/03/2014,3414,3414,2114,3513,1743.62124.847.600343.722.051
09/03/2013,2513,2514,7614,8313,1249.21221.125.100293.254.784
06/03/2016,1516,1516,4216,5815,6938.24021.471.100345.082.675
05/03/2017,4317,4317,9018,0016,7921.69410.688.900186.238.655
04/03/2018,3318,3318,0018,5417,5626.27516.176.800292.153.937