Gerdau Sa Historical Data - GGBR4F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Gerdau Sa (GGBR4F)
Gerdau Sa (GGBR4F) Historical

Gerdau Sa (GGBR4F)

19.75

0.12

(0.61%)

Closed 22 November 7:55AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224600	19.75	-0.02	-0.10	19.63	19.88	19.36	23955
1732051800	19.77	-0.23	-1.15	19.6	19.77	19.31	20526
1731965340	20	-0.08	-0.40	20.02	20.16	19.75	31098
1731619800	20.08	0.14	0.70	19.54	20.08	19.28	21134
1731533400	19.94	0.05	0.25	19.5	19.94	19.36	23225
1731446940	19.89	-0.61	-2.98	20.09	20.36	19.61	28152
1731360540	20.5	-0.02	-0.10	20.1	20.5	20	32192
1731101400	20.52	-0.08	-0.39	20.13	20.52	19.93	34907
1731014940	20.6	0.65	3.26	19.65	20.67	19.63	55146
1730928600	19.95	1.71	9.38	18.87	19.98	18.75	76742
1730842200	18.24	0.08	0.44	18.24	18.4	18.05	23907
1730755800	18.16	0.01	0.06	18.43	18.53	18.11	25112
1730496600	18.15	-0.25	-1.36	18.04	18.45	18.03	19606
1730410200	18.4	-0.07	-0.38	18.24	18.53	18.2	21230
1730323800	18.47	0.09	0.49	18.35	18.56	18.32	18222
1730237340	18.38	0.13	0.71	18.27	18.56	18.18	18709
1730151000	18.25	0.24	1.33	17.99	18.33	17.91	18350
1729891800	18.01	-0.04	-0.22	17.92	18.22	17.9	16239
1729805400	18.05	0.01	0.06	18	18.05	17.83	20848
1729719000	18.04	-0.21	-1.15	18.05	18.15	17.92	17840
1729632600	18.25	-0.03	-0.16	18.33	18.34	18.03	19809
1729546140	18.28	-0.04	-0.22	18.32	18.51	18.28	19746
1729287000	18.32	0.13	0.71	18.15	18.6	18.13	21659
1729200540	18.19	-0.06	-0.33	18.15	18.26	17.99	21549
1729114140	18.25	-0.04	-0.22	18.25	18.53	18.2	19506
1729027740	18.29	-0.19	-1.03	18.13	18.5	18.13	18243
1728941340	18.48	0.05	0.27	18.37	18.61	18.13	21413
1728682200	18.43	-0.75	-3.91	19.1	19.15	18.3	31411
1728595740	19.18	0.11	0.58	19.07	19.35	18.97	19522
1728509400	19.07	-0.01	-0.05	18.96	19.3	18.86	21284
1728422940	19.08	-0.28	-1.45	19.09	19.19	18.9	19706
1728336600	19.36	0.3	1.57	19.15	19.48	18.98	23277
1728077400	19.06	0.07	0.37	18.85	19.27	18.76	22252
1727991000	18.99	-0.24	-1.25	19.08	19.2	18.78	21171
1727904540	19.23	-0.07	-0.36	19.13	19.67	19.1	27599
1727818200	19.3	0.14	0.73	19.1	19.3	19.05	25363
1727731800	19.16	0.16	0.84	19.04	19.31	18.95	20905
1727472600	19	-0.02	-0.11	18.98	19.24	18.5	23639
1727386140	19.02	0.83	4.56	18.35	19.07	18.35	29257
1727299740	18.19	-0.29	-1.57	18.42	18.53	18.18	16228
1727213400	18.48	0.73	4.11	17.81	18.64	17.81	27744
1727127000	17.75	-0.35	-1.93	17.99	18.05	17.64	30566
1726867800	18.1	-0.32	-1.74	18.3	18.45	17.99	22499
1726781400	18.42	0.09	0.49	18.46	18.76	18.4	17425
1726695000	18.33	-0.19	-1.03	18.45	18.61	18.33	17388
1726608600	18.52	0.03	0.16	18.49	18.55	18.23	20052
1726522200	18.49	-0.31	-1.65	18.62	18.81	18.41	21699
1726263000	18.8	0.13	0.70	18.62	18.95	18.5	21355
1726176540	18.67	0.09	0.48	18.55	18.69	18.43	17765
1726090140	18.58	-0.02	-0.11	18.4	18.81	18.33	21501
1726003740	18.6	0.11	0.59	18.53	18.6	18.22	22629
1725917400	18.49	0.19	1.04	18.17	18.77	18.15	25671
1725658200	18.3	-0.09	-0.49	18.38	18.46	18.06	20849
1725571800	18.39	0.29	1.60	18.18	18.45	18.13	22001
1725485400	18.1	0.32	1.80	17.75	18.37	17.7	29143
1725399000	17.78	-0.45	-2.47	18.2	18.26	17.68	37325
1725312600	18.23	-0.07	-0.38	18.3	18.4	18.1	32662
1725053400	18.3	-0.2	-1.08	18.45	18.47	18.17	27981
1724967000	18.5	0.28	1.54	18.2	18.59	18.2	24058
1724880600	18.22	-0.08	-0.44	18.2	18.27	17.86	22345
1724794140	18.3	-0.07	-0.38	18.42	18.54	18.27	18345
1724707740	18.37	0.17	0.93	18.39	18.58	18.3	22384
1724448600	18.2	-0.1	-0.55	18.2	18.48	18.14	21201
1724362140	18.3	-0.12	-0.65	18.42	18.49	18.07	25065

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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