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
21/09/2020,5920,5920,6921,3220,4336.25420.512.000423.236.026
18/09/2020,9620,9621,3821,7720,8044.99122.436.500476.490.429
17/09/2021,4421,4420,8121,8420,8029.47314.132.900302.779.023
16/09/2021,1921,1921,4221,4520,8824.00412.688.900267.909.367
15/09/2021,4521,4520,3321,5520,0646.58424.558.300520.954.283
14/09/2020,2820,2820,1520,3219,8919.57910.093.600202.909.377
11/09/2019,9119,9119,8520,5419,6425.53210.125.100203.178.578
10/09/2019,8519,8520,5320,7819,8021.7089.520.900192.583.046
09/09/2020,5320,5320,0620,8219,9429.90113.929.600286.388.860
08/09/2019,6919,6919,7319,8819,3019.4248.509.800166.960.591
04/09/2019,9219,9219,5220,2719,0427.35813.819.900273.057.364
03/09/2019,3819,3819,6620,0519,1240.49212.606.300245.456.938
02/09/2019,7919,7920,1020,3919,4218.3209.919.800195.749.246
01/09/2020,0020,0019,2520,0019,1624.72012.886.000254.146.666
31/08/2019,0919,0919,3719,6319,0921.52814.164.000273.142.125
28/08/2019,6019,6019,3519,6019,1018.1517.881.100152.852.414
27/08/2019,2519,2519,5519,8019,0219.3509.111.200176.197.117
26/08/2019,5419,5419,4420,1519,2224.82112.096.500237.775.350
25/08/2019,5519,5519,6519,6519,2418.8608.244.200160.096.900
24/08/2019,5719,5719,7019,8819,5019.0018.172.700160.519.207