GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2021,6721,6722,2022,5421,5521.03111.720.100258.454.559
23/01/2022,1622,1621,7922,3521,4719.5329.836.000215.430.796
22/01/2022,0722,0722,0022,0921,4814.1539.047.700197.784.274
21/01/2021,8021,8022,1022,2621,6121.64711.859.000259.266.505
20/01/2022,2722,2721,5322,3521,3917.1949.859.700216.191.808
17/01/2021,5721,5721,3921,6721,1816.9688.773.400188.185.418
16/01/2021,3021,3021,1521,3820,8825.61112.255.200258.562.938
15/01/2021,1021,1021,4321,8820,8923.71614.190.700301.026.826
14/01/2021,4221,4221,8122,1621,3026.17716.094.400347.119.096
13/01/2021,8421,8421,2222,0221,2018.75610.442.700226.532.202
10/01/2020,9420,9420,7121,2120,6714.6319.157.300192.480.702
09/01/2020,6620,6620,8020,8720,3415.5056.358.800131.016.386
08/01/2020,7720,7720,6120,9420,5123.4449.498.700197.021.136
07/01/2020,6920,6920,4320,7520,1317.31512.411.800254.663.724
06/01/2020,3720,3720,3020,4119,8326.39911.646.800235.451.763
03/01/2020,4220,4220,2520,5919,9822.25614.334.500290.671.809
02/01/2020,7620,7620,1320,7920,1226.15613.591.400280.483.738
30/12/1920,0020,0019,9120,1519,7516.88710.632.800212.421.317
27/12/1919,8819,8819,9320,0019,6125.55511.862.200235.638.277
26/12/1919,8919,8919,4619,8919,2625.1667.905.200155.689.367