Singapore markets closed

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
19.55-0.51 (-2.54%)
At close: 05:07PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202420.0320.2419.5519.5519.5512,913,100
16 May 202419.7620.4419.6820.0620.0619,167,400
16 May 20240.28 Dividend
15 May 202419.3019.9219.2719.8519.5717,958,300
14 May 202419.3419.6319.2819.3119.0410,347,400
13 May 202419.2219.4219.1719.3119.047,439,100
10 May 202419.3919.4119.0119.1418.878,644,900
09 May 202419.1119.5919.1119.3519.0811,892,800
08 May 202419.2119.4618.9419.4519.187,291,500
07 May 202419.7419.7819.1219.3119.0417,992,100
06 May 202419.7920.1419.6019.6419.3616,958,500
03 May 202419.5519.7919.1119.6619.3829,989,200
02 May 202418.4318.7518.3418.6318.379,028,600
30 Apr 202418.4618.5218.1518.2618.008,079,400
29 Apr 202418.7018.7418.4518.6018.347,728,500
26 Apr 202418.3018.6818.1518.6318.3711,850,900
25 Apr 202418.2418.3418.0118.2317.9712,418,000
24 Apr 202418.9519.0518.2418.3618.1018,014,900
23 Apr 202419.2019.2618.8118.8318.5625,684,500
22 Apr 202419.2420.0118.9219.6219.3422,240,200
19 Apr 202418.7119.2418.6419.2218.9516,038,100
18 Apr 202418.9319.1418.7118.7718.5112,500,200
18 Apr 20246:5 Stock split
17 Apr 202419.1619.3318.7318.7618.4913,046,400
16 Apr 202418.9918.9918.5618.6818.4214,296,200
15 Apr 202419.0619.5618.9219.2418.9730,596,400
12 Apr 202419.0419.1818.4318.5918.3313,414,920
11 Apr 202419.0419.1318.8519.0618.795,760,120
10 Apr 202419.1019.2518.9519.0418.779,716,760
09 Apr 202419.4319.4618.8919.1718.9015,952,200
08 Apr 202419.1719.5019.0619.2919.0210,542,840
05 Apr 202419.2519.3418.7018.9518.6811,992,920
04 Apr 202418.9219.5218.7619.2318.9519,036,440
03 Apr 202418.7018.8918.5218.8918.6311,062,920
02 Apr 202418.6418.9618.4718.7318.4610,578,840
01 Apr 202418.5818.7418.4218.5818.3210,429,560
28 Mar 202418.2918.5818.1518.5018.2412,000,480
27 Mar 202417.8918.4517.7818.3118.0510,456,080
26 Mar 202417.8817.9717.7217.9217.676,934,440
25 Mar 202417.9818.1017.8517.9817.727,199,280
22 Mar 202418.2718.3017.9718.0117.755,266,080
21 Mar 202418.1518.4918.0618.3818.1210,047,360
20 Mar 202418.0118.2317.8518.2117.957,762,320
19 Mar 202418.0018.1317.9018.0517.8010,386,720
18 Mar 202417.4617.9617.3617.8617.6112,220,080
15 Mar 202417.4917.7117.2317.3217.0720,189,880
14 Mar 202418.5818.6317.6517.6717.4221,950,520
13 Mar 202417.8918.5117.8018.2217.9619,393,320
12 Mar 202417.8118.0617.6717.9517.7014,717,520
11 Mar 202417.5217.8717.5017.6617.417,983,600
08 Mar 202417.5017.7017.4517.7017.459,109,200
07 Mar 202417.8217.8817.5117.5517.309,828,840
06 Mar 202418.0718.1817.6717.8217.5715,367,920
05 Mar 202418.1618.2717.9418.0617.8013,608,240
04 Mar 202418.6318.7318.2218.2718.029,329,400
04 Mar 20240.1 Dividend
01 Mar 202417.9818.6917.9818.6918.3331,361,760
29 Feb 202417.9118.0217.7917.9217.5711,970,840
28 Feb 202418.0018.0517.7117.9617.617,200,720
27 Feb 202417.8518.0417.8218.0417.699,549,600
26 Feb 202417.8317.8517.5317.6717.3210,697,160
23 Feb 202418.0418.2617.7917.8817.5412,369,720
22 Feb 202418.2318.3117.9018.0417.6914,410,080
21 Feb 202417.5018.3917.4118.2017.8533,698,520
20 Feb 202417.5517.8317.5317.8317.4912,122,520
19 Feb 202417.6417.7717.4517.7217.374,652,040
16 Feb 202417.3917.8317.3017.6717.3323,321,280
15 Feb 202417.2917.5217.2317.2516.9214,963,280
14 Feb 202417.4217.4517.2117.2816.958,130,720
09 Feb 202417.6918.0217.4217.4817.149,794,280
08 Feb 202418.1418.3317.7517.7917.457,415,040
07 Feb 202418.1418.2618.0818.1517.805,982,840
06 Feb 202417.7918.2317.7518.1117.769,999,600
05 Feb 202417.8817.9617.6117.7817.446,298,440
02 Feb 202417.9318.0917.6717.8917.5413,679,880
01 Feb 202417.5817.6717.4217.4817.147,012,920
31 Jan 202417.6117.8517.5117.5317.1912,976,200
30 Jan 202417.7517.8117.4817.7317.3813,403,160
29 Jan 202418.2118.2717.7217.8017.4610,677,000
26 Jan 202418.1318.2818.0818.2017.855,997,960
25 Jan 202418.1418.2817.8518.1517.8010,241,400
24 Jan 202417.9818.2917.8818.1017.7511,746,080
23 Jan 202417.6117.8317.4117.6917.359,194,040
22 Jan 202417.5417.6317.2817.3817.059,004,800
19 Jan 202417.4717.7117.3417.5617.2212,886,560
18 Jan 202417.2817.5217.1117.3417.0120,207,760
17 Jan 202417.1717.4017.1017.1316.8010,993,920
16 Jan 202417.6017.7117.1417.2316.9015,841,680
15 Jan 202417.7117.7717.5417.7317.396,035,040
12 Jan 202417.6717.9817.6317.7617.417,463,040
11 Jan 202417.9218.0317.6717.6717.3212,556,800
10 Jan 202418.3318.4317.7317.9017.5525,515,240
09 Jan 202419.3619.5518.4518.4518.0919,194,240
08 Jan 202419.2719.6319.2319.4719.099,935,040
05 Jan 202419.2019.3119.0119.3018.938,587,560
04 Jan 202419.3419.5719.1919.2918.927,351,080
03 Jan 202419.5719.6419.3519.3919.027,369,440
02 Jan 202419.8019.8519.5019.6119.236,753,600
28 Dec 202319.5419.8019.5319.8019.425,254,200
27 Dec 202319.6319.7119.5019.6119.234,538,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...