Gerdau SA Spon ADR (GGB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2026 |
11.597.564 |
-2,30%
|
4,79
|
4,66
|
4,895
|
4,68
|
| 12/05/2026 |
14.272.953 |
-0,10%
|
4,78
|
4,645
|
4,84
|
4,79
|
| 11/05/2026 |
5.493.431 |
-0,83%
|
4,83
|
4,79
|
4,88
|
4,81
|
| 08/05/2026 |
6.784.887 |
2,21%
|
4,84
|
4,815
|
4,89
|
4,85
|
| 07/05/2026 |
7.754.653 |
-3,65%
|
4,95
|
4,75
|
4,95
|
4,75
|
| 06/05/2026 |
15.522.590 |
3,02%
|
4,8335
|
4,81
|
4,98
|
4,93
|
| 05/05/2026 |
16.845.216 |
6,67%
|
4,59
|
4,555
|
4,81
|
4,80
|
| 04/05/2026 |
8.957.195 |
-0,11%
|
4,54
|
4,485
|
4,56
|
4,50
|
| 01/05/2026 |
7.080.012 |
-1,20%
|
4,46
|
4,46
|
4,57
|
4,51
|
| 30/04/2026 |
8.865.213 |
3,05%
|
4,53
|
4,48
|
4,59
|
4,57
|
| 29/04/2026 |
12.288.657 |
-1,77%
|
4,52
|
4,43
|
4,60
|
4,43
|
| 28/04/2026 |
19.216.199 |
4,40%
|
4,37
|
4,335
|
4,54
|
4,51
|
| 27/04/2026 |
484.609 |
0,46%
|
4,37
|
4,30
|
4,38
|
4,32
|
| 24/04/2026 |
8.100.500 |
0,00%
|
4,3639
|
4,27
|
4,3639
|
4,31
|
| 23/04/2026 |
8.760.330 |
-0,46%
|
4,34
|
4,26
|
4,38
|
4,31
|
| 22/04/2026 |
8.505.815 |
0,70%
|
4,26
|
4,26
|
4,38
|
4,33
|
| 21/04/2026 |
8.348.713 |
0,47%
|
4,27
|
4,27
|
4,3599
|
4,30
|
| 20/04/2026 |
7.149.184 |
-0,47%
|
4,30
|
4,2501
|
4,31
|
4,28
|
| 17/04/2026 |
8.080.305 |
0,94%
|
4,42
|
4,30
|
4,42
|
4,30
|
| 16/04/2026 |
13.334.608 |
-1,04%
|
4,35
|
4,235
|
4,40
|
4,26
|
| 15/04/2026 |
8.568.338 |
0,94%
|
4,30
|
4,26
|
4,35
|
4,31
|
| 14/04/2026 |
6.833.556 |
1,43%
|
4,22
|
4,22
|
4,2999
|
4,27
|
| 13/04/2026 |
7.104.111 |
-0,47%
|
4,17
|
4,14
|
4,22
|
4,21
|
| 10/04/2026 |
10.381.942 |
1,20%
|
4,1903
|
4,1903
|
4,275
|
4,23
|
| 09/04/2026 |
12.919.516 |
5,29%
|
3,99
|
3,99
|
4,19
|
4,18
|
| 08/04/2026 |
12.062.770 |
4,75%
|
3,97
|
3,935
|
4,02
|
3,97
|
| 07/04/2026 |
9.732.281 |
0,80%
|
3,74
|
3,73
|
3,80
|
3,79
|
| 06/04/2026 |
7.751.123 |
-0,53%
|
3,83
|
3,74
|
3,83
|
3,76
|
| 02/04/2026 |
12.572.170 |
-0,26%
|
3,64
|
3,64
|
3,79
|
3,78
|
| 01/04/2026 |
9.387.421 |
4,99%
|
3,76
|
3,74
|
3,835
|
3,79
|
| 31/03/2026 |
10.341.264 |
4,48%
|
3,5565
|
3,49
|
3,6296
|
3,61
|
| 30/03/2026 |
8.978.016 |
1,17%
|
3,48
|
3,4301
|
3,51
|
3,46
|
| 27/03/2026 |
8.211.782 |
-1,59%
|
3,46
|
3,41
|
3,50
|
3,42
|
| 26/03/2026 |
7.313.237 |
-0,71%
|
3,4799
|
3,44
|
3,55
|
3,47
|
| 25/03/2026 |
6.525.578 |
1,74%
|
3,50
|
3,46
|
3,52
|
3,50
|
| 24/03/2026 |
9.272.265 |
0,88%
|
3,46
|
3,355
|
3,46
|
3,44
|
| 23/03/2026 |
11.617.993 |
4,76%
|
3,34
|
3,32
|
3,46
|
3,41
|
| 20/03/2026 |
12.383.277 |
-1,21%
|
3,2599
|
3,21
|
3,285
|
3,26
|
| 19/03/2026 |
11.123.002 |
0,61%
|
3,15
|
3,14
|
3,3332
|
3,30
|
| 18/03/2026 |
7.308.787 |
-1,50%
|
3,31
|
3,28
|
3,34
|
3,28
|
| 17/03/2026 |
8.181.361 |
0,00%
|
3,40
|
3,335
|
3,42
|
3,34
|
| 16/03/2026 |
6.998.913 |
1,21%
|
3,46
|
3,325
|
3,46
|
3,34
|
| 13/03/2026 |
8.288.122 |
-3,24%
|
3,44
|
3,29
|
3,47
|
3,30
|
| 12/03/2026 |
11.509.155 |
-5,04%
|
3,53
|
3,40
|
3,53
|
3,40
|
| 11/03/2026 |
6.530.759 |
-1,10%
|
3,59
|
3,55
|
3,665
|
3,5806
|
| 10/03/2026 |
6.469.632 |
1,68%
|
3,64
|
3,585
|
3,68
|
3,64
|
| 09/03/2026 |
8.873.692 |
0,70%
|
3,51
|
3,48
|
3,6199
|
3,58
|
| 06/03/2026 |
13.015.913 |
-2,47%
|
3,57
|
3,54
|
3,585
|
3,56
|
| 05/03/2026 |
12.510.476 |
-2,93%
|
3,7297
|
3,605
|
3,7297
|
3,64
|
| 04/03/2026 |
9.595.230 |
1,35%
|
3,77
|
3,7401
|
3,80
|
3,75
|
| 03/03/2026 |
8.725.933 |
-7,04%
|
3,7699
|
3,625
|
3,7699
|
3,70
|
| 02/03/2026 |
10.000.761 |
-1,49%
|
3,9894
|
3,925
|
4,02
|
3,98
|
| 27/02/2026 |
5.754.892 |
-0,74%
|
4,03
|
4,005
|
4,0766
|
4,04
|
| 26/02/2026 |
6.268.703 |
-1,93%
|
4,1601
|
4,06
|
4,1601
|
4,07
|
| 25/02/2026 |
8.251.980 |
1,97%
|
4,09
|
4,085
|
4,21
|
4,15
|
| 24/02/2026 |
5.224.527 |
-2,16%
|
4,01
|
3,98
|
4,148
|
4,07
|
| 23/02/2026 |
8.301.858 |
-0,24%
|
4,18
|
4,14
|
4,235
|
4,16
|
| 20/02/2026 |
7.564.522 |
1,21%
|
4,10
|
4,10
|
4,19
|
4,17
|
| 19/02/2026 |
4.851.940 |
0,00%
|
4,1006
|
4,0899
|
4,15
|
4,12
|
| 18/02/2026 |
6.768.110 |
2,47%
|
4,0669
|
4,06
|
4,15
|
4,12
|
| 17/02/2026 |
6.813.914 |
-1,70%
|
4,1052
|
3,94
|
4,1052
|
4,05
|
| 13/02/2026 |
26.917.776 |
-2,83%
|
4,0629
|
4,02
|
4,125
|
4,12
|
| 12/02/2026 |
11.017.944 |
-2,53%
|
4,35
|
4,2201
|
4,38
|
4,24
|
| 11/02/2026 |
40.847.082 |
2,95%
|
4,3405
|
4,2901
|
4,4099
|
4,35
|
| 10/02/2026 |
17.739.019 |
-0,94%
|
4,23
|
4,22
|
4,28
|
4,24
|
| 09/02/2026 |
23.801.905 |
1,42%
|
4,26
|
4,24
|
4,30
|
4,28
|
| 06/02/2026 |
17.126.977 |
0,96%
|
4,22
|
4,1731
|
4,24
|
4,22
|
| 05/02/2026 |
24.448.495 |
-2,34%
|
4,23
|
4,1301
|
4,23
|
4,18
|
| 04/02/2026 |
26.433.677 |
-2,95%
|
4,40
|
4,23
|
4,41
|
4,28
|
| 03/02/2026 |
14.958.257 |
2,08%
|
4,43
|
4,36
|
4,47
|
4,41
|
| 02/02/2026 |
8.668.720 |
1,17%
|
4,3199
|
4,272
|
4,33
|
4,32
|
| 30/01/2026 |
8.639.614 |
-2,96%
|
4,3002
|
4,23
|
4,39
|
4,27
|
| 29/01/2026 |
13.681.608 |
-3,72%
|
4,60
|
4,38
|
4,65
|
4,40
|
| 28/01/2026 |
12.068.494 |
0,88%
|
4,61
|
4,5101
|
4,66
|
4,57
|
| 27/01/2026 |
15.062.604 |
5,08%
|
4,4069
|
4,4069
|
4,59
|
4,53
|
| 26/01/2026 |
10.764.062 |
-2,04%
|
4,36
|
4,303
|
4,43
|
4,33
|
| 23/01/2026 |
7.991.098 |
0,68%
|
4,32
|
4,2707
|
4,435
|
4,42
|
| 22/01/2026 |
10.624.245 |
2,81%
|
4,3297
|
4,3297
|
4,49
|
4,39
|
| 21/01/2026 |
11.300.594 |
2,64%
|
4,1364
|
4,12
|
4,28
|
4,27
|
| 20/01/2026 |
7.615.806 |
0,00%
|
4,07
|
4,07
|
4,17
|
4,16
|
| 16/01/2026 |
6.515.572 |
-0,48%
|
4,1695
|
4,13
|
4,17
|
4,16
|
| 15/01/2026 |
8.482.659 |
0,48%
|
4,15
|
3,85
|
4,20
|
4,18
|
| 14/01/2026 |
11.670.192 |
2,21%
|
3,9701
|
3,9701
|
4,17
|
4,16
|
| 13/01/2026 |
12.046.909 |
2,26%
|
3,9501
|
3,95
|
4,09
|
4,07
|
| 12/01/2026 |
8.847.683 |
0,76%
|
3,9105
|
3,9105
|
4,00
|
3,98
|
| 09/01/2026 |
11.170.087 |
0,00%
|
3,93
|
3,928
|
4,00
|
3,95
|
| 08/01/2026 |
7.492.557 |
-0,75%
|
3,96
|
3,905
|
3,97
|
3,95
|
| 07/01/2026 |
8.275.425 |
1,27%
|
3,88
|
3,865
|
3,9854
|
3,98
|
| 06/01/2026 |
8.015.227 |
2,61%
|
3,82
|
3,8128
|
3,97
|
3,93
|
| 05/01/2026 |
6.473.325 |
1,32%
|
3,79
|
3,79
|
3,87
|
3,83
|
| 02/01/2026 |
5.884.094 |
2,44%
|
3,75
|
3,7385
|
3,805
|
3,78
|
| 31/12/2025 |
2.758.731 |
-0,81%
|
3,7379
|
3,68
|
3,7379
|
3,69
|
| 30/12/2025 |
4.417.507 |
2,46%
|
3,73
|
3,685
|
3,75
|
3,685
|
| 29/12/2025 |
5.609.157 |
-2,40%
|
3,72
|
3,65
|
3,72
|
3,66
|
| 26/12/2025 |
4.385.777 |
0,27%
|
3,74
|
3,74
|
3,77
|
3,75
|
| 24/12/2025 |
836.239 |
-0,54%
|
3,74
|
3,72
|
3,77
|
3,74
|
| 23/12/2025 |
9.205.270 |
1,36%
|
3,6897
|
3,6801
|
3,75
|
3,74
|
| 22/12/2025 |
4.911.553 |
1,10%
|
3,65
|
3,65
|
3,73
|
3,69
|
| 19/12/2025 |
11.685.997 |
-1,08%
|
3,7099
|
3,64
|
3,7399
|
3,65
|
| 18/12/2025 |
9.356.189 |
0,55%
|
3,70
|
3,665
|
3,72
|
3,69
|
