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
05/03/2127,8027,8026,8427,9726,4833.653 540.493.179
04/03/2126,9126,9126,9427,7926,5839.20621.293.500577.991.081
03/03/2126,9426,9427,0127,5826,3646.00022.429.900605.433.205
02/03/2127,0327,0326,4727,5026,0251.21822.726.000611.153.067
01/03/2126,6726,6726,2827,1926,0745.54316.692.900446.723.001
26/02/2125,8725,8726,1126,6225,4340.15919.494.500504.238.523
25/02/2126,1226,1227,1628,1725,7553.68419.906.300533.279.716
24/02/2127,1427,1426,7527,3926,4179.82735.435.300955.603.412
23/02/2125,7325,7325,1325,8524,4651.24218.558.500469.562.907
22/02/2124,7824,7824,2125,4623,4646.806 504.077.963
19/02/2124,9024,9024,3924,9824,1430.79511.671.600287.843.095
18/02/2124,3924,3924,7725,1324,2235.52311.617.000285.449.015
17/02/2124,4624,4624,4024,9124,3026.63517.888.400439.587.334
12/02/2124,1124,1124,1124,3523,8712.4788.468.700204.447.955
11/02/2124,1124,1123,7624,4723,6817.96110.187.200246.403.176
10/02/2123,5723,5724,2524,5523,3622.22312.601.900299.567.414
09/02/2124,1524,1524,0124,4423,6117.05410.691.200257.752.583
08/02/2124,0024,0024,3824,7823,8623.18710.495.600254.789.859
05/02/2124,2024,2023,3924,5023,2227.42516.335.700393.810.824
04/02/2123,1923,1923,7124,0723,1925.52710.551.700248.071.273