Gerdau Sa Historical Data - GGBR4T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gerdau Sa (GGBR4T)
Gerdau Sa (GGBR4T) Historical

Gerdau Sa (GGBR4T)

17.94

0.00

(0.00%)

Closed January 09 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371740	17.67	0	0.00	17.67	17.67	17.67	0
1736285340	17.67	0	0.00	17.67	17.67	17.67	0
1736198940	17.67	-2.52	-12.48	17.69	17.7	17.66	6800
1735939740	20.19	1.92	10.51	17.95	20.19	17.95	6200
1735853400	18.27	-0.65	-3.44	18.26	18.27	18.26	2500
1735594140	18.92	0	0.00	18.92	18.92	18.92	0
1735334940	18.92	-0.06	-0.32	18.91	18.92	18.91	500
1735248540	18.98	-0.5	-2.57	18.97	18.98	18.97	7500
1734989400	19.48	0	0.00	19.48	19.48	19.48	0
1734730200	19.48	0	0.00	19.48	19.48	19.48	0
1734643800	19.48	-2.14	-9.90	19.47	19.48	19.47	25000
1734557340	21.62	0	0.00	21.62	21.62	21.62	0
1734470940	21.62	0	0.00	21.62	21.62	21.62	0
1734384540	21.62	0	0.00	21.62	21.62	21.62	0
1734125340	21.62	0.83	3.99	21.61	21.62	21.61	1000
1734039000	20.79	-0.47	-2.21	21.16	21.17	20.78	12500
1733952540	21.26	-0.45	-2.07	21.25	21.26	21.25	4785
1733866140	21.71	-4.27	-16.44	21.7	21.71	21.7	20000
1733779740	25.98	5.07	24.25	21.6	25.98	21.6	25000
1733520600	20.91	0	0.00	20.91	20.91	20.91	0
1733434200	20.91	0.5	2.45	22.28	22.29	20.9	25300
1733347740	20.41	0	0.00	20.41	20.41	20.41	0
1733261340	20.41	0	0.00	20.41	20.41	20.41	0
1733174940	20.41	0	0.00	20.41	20.41	20.41	0
1732915740	20.41	-0.67	-3.18	20.4	20.41	20.4	22000
1732829400	21.08	0.3	1.44	21.08	21.09	21.07	40610
1732743000	20.78	0.88	4.42	20.77	20.78	20.77	5000
1732656600	19.9	0	0.00	19.9	19.9	19.9	0
1732570200	19.9	0	0.00	19.9	19.9	19.9	0
1732311000	19.9	0	0.00	19.9	19.9	19.9	0
1732224600	19.9	-0.04	-0.20	19.95	19.96	19.89	25200
1732051800	19.94	-0.6	-2.92	19.91	19.94	19.86	5900
1731965340	20.54	0.46	2.29	20.45	20.54	20.45	31900
1731619800	20.08	-0.41	-2.00	20.07	20.08	20.07	7500
1731533400	20.49	-0.3	-1.44	19.8	20.49	19.8	9785
1731446940	20.79	-0.3	-1.42	20.78	20.79	20.78	100
1731360540	21.09	-0.05	-0.24	21.04	21.11	21.04	2599
1731101340	21.14	0	0.00	21.14	21.14	21.14	0
1731014940	21.14	2.46	13.17	20.39	21.14	20.34	45300
1730928600	18.68	0	0.00	18.68	18.68	18.68	0
1730842200	18.68	0.26	1.41	18.42	18.68	18.42	67200
1730755800	18.42	0	0.00	18.42	18.42	18.42	0
1730496600	18.42	0	0.00	18.42	18.42	18.42	0
1730410200	18.42	-0.23	-1.23	19.15	19.16	18.41	6000
1730323740	18.65	0	0.00	18.65	18.65	18.65	0
1730237340	18.65	0.61	3.38	18.64	18.65	18.64	10400
1730151000	18.04	0	0.00	18.04	18.04	18.04	0
1729891800	18.04	0.06	0.33	18.1	18.42	18.03	17200
1729805400	17.98	-1.11	-5.81	17.97	17.98	17.97	25000
1729719000	19.09	0	0.00	19.09	19.09	19.09	0
1729632600	19.09	0.38	2.03	19.08	19.09	19.08	1000
1729546140	18.71	-0.14	-0.74	18.7	18.71	18.7	1500
1729287000	18.85	0.29	1.56	18.84	18.85	18.84	3100
1729200540	18.56	0.1	0.54	18.57	18.58	18.55	10600
1729114140	18.46	-0.26	-1.39	18.56	18.57	18.45	5285
1729027740	18.72	-0.18	-0.95	20.83	20.84	18.66	7300
1728941340	18.9	-0.23	-1.20	18.89	18.9	18.89	100
1728682200	19.13	-0.21	-1.09	18.83	19.13	18.83	1500
1728595740	19.34	-1.63	-7.77	20.01	20.02	19.33	25500
1728509400	20.97	0.72	3.56	20.13	20.97	20.1	3079

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions