GGBR4 (GERDAU PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.670
  • keyboard_arrow_down0,54%
  • 19,32B
  • 09/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/04/2131,1231,1230,5031,3830,4130.04310.957.500339.806.520
08/04/2130,8130,8130,8031,1830,5327.58813.856.500427.847.112
07/04/2130,7130,7130,1330,9430,0827.27018.315.400560.215.278
06/04/2130,1430,1429,7430,2429,4326.06118.491.700552.843.638
05/04/2129,4429,4429,8030,1629,3231.18726.243.000779.246.276
01/04/2129,3829,3830,5230,7729,1243.00130.463.600902.652.637
31/03/2130,2230,2229,4830,5229,4739.49322.663.900681.892.722
30/03/2129,4629,4628,9229,6728,6723.90911.044.100323.939.285
29/03/2129,0029,0028,6829,5028,6426.65110.262.300298.663.179
26/03/2128,6028,6027,4629,0427,3238.63519.613.100558.032.805
25/03/2127,1727,1726,6327,4026,3322.1489.808.500264.828.288
24/03/2126,7726,7726,8327,4526,6526.27710.751.000290.500.726
23/03/2126,5626,5627,6527,9426,3335.54720.890.400564.079.008
22/03/2127,7727,7728,2128,3527,1642.04614.537.400401.498.712
19/03/2128,6428,6428,6528,9028,0521.75913.833.800395.152.630
18/03/2128,6128,6128,8929,4728,2327.98712.007.000345.423.910
17/03/2129,1229,1228,7729,4728,5432.89916.418.900479.592.517
16/03/2128,7828,7828,5029,0728,2532.68520.118.800577.236.813
15/03/2128,4928,4927,3128,4927,2830.10317.292.800484.094.854
12/03/2127,5027,5027,6628,5927,2829.36615.865.000440.032.592