ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

GGBR4 Gerdau Sa

22.18
0.21 (0.96%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

GGBR4 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 22.15 0.17 0.77% 21.95 22.30 21.78 9,990,400
27 Mar 2024 21.98 0.59 2.76% 21.47 22.14 21.34 8,693,900
26 Mar 2024 21.39 -0.07 -0.33% 21.46 21.56 21.26 5,717,300
25 Mar 2024 21.46 -0.14 -0.65% 21.57 21.72 21.42 5,977,900
22 Mar 2024 21.60 -0.37 -1.68% 21.93 21.96 21.56 4,388,300
21 Mar 2024 21.97 0.18 0.83% 21.78 22.19 21.67 8,359,100
20 Mar 2024 21.79 0.13 0.60% 21.61 21.87 21.42 6,443,900
19 Mar 2024 21.66 0.21 0.98% 21.60 21.75 21.48 8,652,700
18 Mar 2024 21.45 0.66 3.17% 20.95 21.55 20.83 10,172,400
15 Mar 2024 20.79 -0.42 -1.98% 20.99 21.25 20.67 16,815,600
14 Mar 2024 21.21 -0.68 -3.11% 22.30 22.35 21.15 18,226,600
13 Mar 2024 21.89 0.29 1.34% 21.47 22.21 21.36 16,141,100
12 Mar 2024 21.60 0.40 1.89% 21.37 21.67 21.20 12,220,500
11 Mar 2024 21.20 -0.04 -0.19% 21.02 21.44 21.00 6,648,700
08 Mar 2024 21.24 0.18 0.85% 21.00 21.24 20.94 7,590,800
07 Mar 2024 21.06 -0.32 -1.50% 21.38 21.45 21.01 8,190,700
06 Mar 2024 21.38 -0.29 -1.34% 21.68 21.82 21.20 12,806,600
05 Mar 2024 21.67 -0.26 -1.19% 21.79 21.92 21.53 11,340,200
04 Mar 2024 21.93 -0.50 -2.23% 22.36 22.48 21.86 7,774,500
01 Mar 2024 22.43 0.93 4.33% 21.58 22.43 21.58 26,132,300
29 Feb 2024 21.50 -0.05 -0.23% 21.49 21.62 21.35 9,975,700
28 Feb 2024 21.55 -0.10 -0.46% 21.60 21.66 21.25 6,000,600
27 Feb 2024 21.65 0.45 2.12% 21.42 21.65 21.38 7,958,000
26 Feb 2024 21.20 -0.26 -1.21% 21.40 21.42 21.04 8,914,300
23 Feb 2024 21.46 -0.19 -0.88% 21.65 21.91 21.35 10,307,700
22 Feb 2024 21.65 -0.19 -0.87% 21.87 21.97 21.48 12,008,400
21 Feb 2024 21.84 0.44 2.06% 21.00 22.07 20.89 28,082,100
20 Feb 2024 21.40 0.14 0.66% 21.06 21.40 21.04 10,102,100
19 Feb 2024 21.26 0.05 0.24% 21.17 21.32 20.94 3,876,700
16 Feb 2024 21.21 0.51 2.46% 20.87 21.40 20.76 19,410,300
15 Feb 2024 20.70 -0.04 -0.19% 20.75 21.03 20.67 12,469,400
14 Feb 2024 20.74 -0.24 -1.14% 20.90 20.94 20.65 6,775,600
09 Feb 2024 20.98 -0.37 -1.73% 21.23 21.62 20.90 8,161,800
08 Feb 2024 21.35 -0.43 -1.97% 21.77 22.00 21.30 6,179,200
07 Feb 2024 21.78 0.05 0.23% 21.77 21.91 21.69 4,985,700
06 Feb 2024 21.73 0.39 1.83% 21.35 21.88 21.30 8,333,000
05 Feb 2024 21.34 -0.13 -0.61% 21.46 21.55 21.13 5,248,700
02 Feb 2024 21.47 0.50 2.38% 21.52 21.71 21.20 11,399,900
01 Feb 2024 20.97 -0.07 -0.33% 21.10 21.21 20.90 5,844,100
31 Ene 2024 21.04 -0.23 -1.08% 21.13 21.42 21.01 10,813,500
30 Ene 2024 21.27 -0.09 -0.42% 21.30 21.37 20.97 11,169,300
29 Ene 2024 21.36 -0.48 -2.20% 21.85 21.93 21.26 8,897,500
26 Ene 2024 21.84 0.06 0.28% 21.76 21.94 21.70 4,998,300
25 Ene 2024 21.78 0.06 0.28% 21.77 21.94 21.42 8,534,500
24 Ene 2024 21.72 0.49 2.31% 21.57 21.95 21.45 9,788,400
23 Ene 2024 21.23 0.37 1.77% 21.13 21.39 20.89 7,661,700
22 Ene 2024 20.86 -0.21 -1.00% 21.05 21.16 20.74 7,504,000
19 Ene 2024 21.07 0.26 1.25% 20.96 21.25 20.81 10,723,800
18 Ene 2024 20.81 0.25 1.22% 20.74 21.03 20.53 16,839,800
17 Ene 2024 20.56 -0.12 -0.58% 20.60 20.88 20.52 9,161,600
16 Ene 2024 20.68 -0.60 -2.82% 21.12 21.25 20.57 13,201,400
15 Ene 2024 21.28 -0.03 -0.14% 21.25 21.32 21.05 5,029,200
12 Ene 2024 21.31 0.11 0.52% 21.21 21.57 21.16 6,219,200
11 Ene 2024 21.20 -0.28 -1.30% 21.50 21.64 21.20 10,464,000
10 Ene 2024 21.48 -0.66 -2.98% 22.00 22.12 21.27 21,262,700
09 Ene 2024 22.14 -1.22 -5.22% 23.23 23.46 22.14 15,995,200
08 Ene 2024 23.36 0.20 0.86% 23.13 23.55 23.07 8,279,200
05 Ene 2024 23.16 0.01 0.04% 23.04 23.17 22.81 7,156,300
04 Ene 2024 23.15 -0.12 -0.52% 23.21 23.48 23.03 6,125,900
03 Ene 2024 23.27 -0.26 -1.10% 23.48 23.57 23.22 6,141,200
02 Ene 2024 23.53 -0.23 -0.97% 23.76 23.82 23.40 5,628,000

Su Consulta Reciente

Delayed Upgrade Clock