Gerdau S.A. Historical Data - GDUA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Gerdau S.A. (GDUA)
Gerdau S.A. (GDUA) Historical

Gerdau S.A. (GDUA)

3.22

-0.02

( -0.62% )

Updated: 11:41:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-2.42424242424	3.3	3.32	3.22	251	3.32	DE
4	0.36	12.5874125874	2.86	3.32	2.84	1136	3.11658665	DE
12	0.3	10.2739726027	2.92	3.32	2.84	1599	3.03846774	DE
26	-0.14	-4.16666666667	3.36	3.4	2.74	2175	3.05887773	DE
52	-1.1	-25.462962963	4.32	4.44	2.74	1925	3.43053096	DE
156	-1.7	-34.5528455285	4.92	5	2.74	1835	3.58162988	DE
260	-1.7	-34.5528455285	4.92	5	2.74	1835	3.58162988	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	3.32	0	0.00	3.32	3.32	3.32	0
1732138020	3.32	0	0.00	3.32	3.32	3.32	0
1732051620	3.32	0	0.00	3.32	3.32	3.32	0
1731965220	3.32	0.06	1.84	3.3	3.32	3.3	251
1731705960	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1731619560	3.2599999	0.06	1.87	3.22	3.2599999	3.22	1900
1731533160	3.2	-0.04	-1.23	3.2	3.2	3.2	1200
1731446820	3.24	0	0.00	3.24	3.24	3.24	0
1731360420	3.24	0.04	1.25	3.24	3.24	3.24	260
1731101220	3.2	-0.02	-0.62	3.2	3.2	3.2	1156
1731014760	3.22	0.04	1.26	3.2599999	3.2599999	3.22	29
1730928360	3.18	0.34	11.97	2.96	3.18	2.96	3957
1730841960	2.84	0	0.00	2.84	2.84	2.84	0
1730755560	2.84	-0.1	-3.40	2.84	2.84	2.84	400
1730496360	2.94	0	0.00	2.94	2.94	2.94	0
1730409960	2.94	0	0.00	2.94	2.94	2.94	200
1730323560	2.94	0	0.00	2.94	2.94	2.94	0
1730237160	2.94	0.06	2.08	2.92	2.94	2.92	1399
1730147220	2.88	0	0.00	2.88	2.88	2.88	0
1729888020	2.88	-0.02	-0.69	2.86	2.88	2.86	1746
1729801560	2.9	0	0.00	2.9	2.9	2.9	0
1729715160	2.9	-0.04	-1.36	2.94	2.94	2.9	19
1729628760	2.94	-0.04	-1.34	2.96	2.96	2.94	4088
1729542360	2.98	-0.02	-0.67	2.98	3	2.94	3136
1729283160	3	0.04	1.35	2.96	3	2.96	6000
1729196760	2.96	0.02	0.68	2.96	2.96	2.96	2
1729110360	2.94	-0.14	-4.55	2.94	2.94	2.94	1
1729023960	3.08	0.02	0.65	3.08	3.08	3.08	4
1728937620	3.06	0.06	2.00	3.06	3.06	3.06	300
1728678360	3	-0.12	-3.85	3	3	3	900
1728591960	3.12	0	0.00	3.12	3.12	3.12	0
1728505560	3.12	-0.02	-0.64	3.18	3.18	3.12	3160
1728419160	3.14	-0.08	-2.48	3.22	3.22	3.06	2021
1728332760	3.22	0	0.00	3.2	3.22	3.14	1794
1728073560	3.22	0.06	1.90	3.16	3.22	3.16	1320
1727987220	3.16	0	0.00	3.16	3.16	3.16	0
1727900820	3.16	0	0.00	3.16	3.16	3.16	37
1727814420	3.16	0.02	0.64	3.14	3.16	3.14	1130
1727728020	3.14	0.1	3.29	3.14	3.14	3.14	1850
1727468760	3.04	0	0.00	3.04	3.04	3.04	0
1727382360	3.04	-0.02	-0.65	3.02	3.04	3.02	2900
1727295960	3.06	0.06	2.00	3	3.06	3	1850
1727209560	3	0.06	2.04	2.9	3	2.9	3000
1727123160	2.94	0	0.00	2.94	2.94	2.94	267
1726864020	2.94	-0.04	-1.34	3.08	3.08	2.94	4725
1726777620	2.98	0	0.00	2.98	2.98	2.98	0
1726691220	2.98	-0.06	-1.97	3.02	3.02	2.98	3357
1726604820	3.04	0	0.00	3.04	3.04	3.04	0
1726518420	3.04	-0.02	-0.65	3.04	3.04	3.04	2276
1726259160	3.06	0.1	3.38	3.06	3.06	3.06	900
1726172760	2.96	-0.08	-2.63	2.96	2.96	2.96	1000
1726086360	3.04	0.02	0.66	3.04	3.04	3.04	3355
1725999960	3.02	0.06	2.03	3.02	3.02	3.02	1982
1725913620	2.96	0	0.00	2.96	2.96	2.96	717
1725654360	2.96	0.02	0.68	2.96	2.96	2.96	160
1725567960	2.94	0.06	2.08	2.92	2.94	2.92	600
1725481560	2.88	0	0.00	2.88	2.88	2.88	0
1725395160	2.88	-0.04	-1.37	2.92	2.92	2.88	2749
1725308760	2.92	-0.08	-2.67	2.92	2.92	2.92	650
1725049560	3	0	0.00	3	3	3	0
1724963160	3	-0.02	-0.66	3	3	3	1000
1724876820	3.02	0	0.00	3.02	3.02	3.02	0
1724790420	3.02	-0.02	-0.66	3.02	3.02	3.02	60
1724704020	3.04	0.06	2.01	3.04	3.04	3.04	1986
1724444820	2.98	-0.02	-0.67	2.96	2.98	2.96	442
1724358420	3	0.1	3.45	3	3	3	28

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