Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 12/08/2025 |
2 460 002 |
2,03%
|
3,00
|
2,99
|
3,05
|
2,9984
|
| 11/08/2025 |
4 845 654 |
-1,00%
|
2,98
|
2,95
|
3,00
|
2,96
|
| 08/08/2025 |
4 872 984 |
1,01%
|
2,9699
|
2,93
|
3,02
|
2,99
|
| 07/08/2025 |
5 546 327 |
2,78%
|
2,92
|
2,92
|
2,9755
|
2,96
|
| 06/08/2025 |
4 917 756 |
-1,37%
|
2,93
|
2,87
|
2,95
|
2,88
|
| 05/08/2025 |
4 395 691 |
0,00%
|
2,93
|
2,89
|
2,94
|
2,92
|
| 04/08/2025 |
5 865 019 |
2,10%
|
2,91
|
2,91
|
3,00
|
2,92
|
| 01/08/2025 |
6 159 934 |
-3,21%
|
2,94
|
2,85
|
2,9552
|
2,86
|
| 31/07/2025 |
6 045 436 |
-1,83%
|
2,90
|
2,90
|
2,98
|
2,96
|
| 30/07/2025 |
7 139 282 |
1,69%
|
2,95
|
2,95
|
3,0389
|
3,01
|
| 29/07/2025 |
6 436 872 |
0,00%
|
3,045
|
2,91
|
3,05
|
2,96
|
| 28/07/2025 |
4 189 495 |
-2,62%
|
3,06
|
2,95
|
3,07
|
2,97
|
| 25/07/2025 |
2 949 893 |
-1,61%
|
3,10
|
3,03
|
3,12
|
3,05
|
| 24/07/2025 |
7 676 223 |
-0,32%
|
3,07
|
3,04
|
3,13
|
3,10
|
| 23/07/2025 |
4 703 414 |
2,98%
|
3,005
|
2,99
|
3,13
|
3,11
|
| 22/07/2025 |
4 279 790 |
1,04%
|
2,935
|
2,91
|
3,05
|
3,02
|
| 21/07/2025 |
5 718 431 |
4,21%
|
2,95
|
2,91
|
2,98
|
2,97
|
| 18/07/2025 |
4 547 754 |
-2,73%
|
2,92
|
2,83
|
2,94
|
2,85
|
| 17/07/2025 |
5 892 255 |
-0,68%
|
2,91
|
2,89
|
2,96
|
2,93
|
| 16/07/2025 |
7 809 564 |
0,68%
|
2,945
|
2,89
|
2,96
|
2,95
|
| 15/07/2025 |
7 707 961 |
0,00%
|
3,01
|
2,89
|
3,015
|
2,93
|
| 14/07/2025 |
8 261 252 |
-1,68%
|
3,03
|
2,93
|
3,03
|
2,93
|
| 11/07/2025 |
9 095 210 |
-1,00%
|
3,095
|
2,93
|
3,14
|
2,98
|
| 10/07/2025 |
10 150 490 |
-1,63%
|
3,07
|
2,995
|
3,14
|
3,01
|
| 09/07/2025 |
3 683 159 |
-0,97%
|
3,095
|
3,04
|
3,13
|
3,06
|
| 08/07/2025 |
5 337 041 |
0,65%
|
3,10
|
3,03
|
3,13
|
3,09
|
| 07/07/2025 |
8 259 192 |
-1,92%
|
3,08
|
3,03
|
3,09
|
3,07
|
| 04/07/2025 |
7 390 020 |
0,98%
|
3,08
|
3,07
|
3,1485
|
3,13
|
| 03/07/2025 |
7 389 707 |
1,97%
|
2,995
|
2,9712
|
3,1485
|
3,115
|
| 02/07/2025 |
8 480 939 |
4,45%
|
2,89
|
2,88
|
3,07
|
3,05
|
| 01/07/2025 |
2 905 694 |
0,00%
|
2,885
|
2,87
|
2,94
|
2,92
|
| 30/06/2025 |
6 719 436 |
1,74%
|
2,88
|
2,87
|
2,94
|
2,92
|
| 27/06/2025 |
8 871 793 |
-0,52%
|
2,89
|
2,84
|
2,92
|
2,87
|
| 26/06/2025 |
5 037 890 |
1,76%
|
2,82
|
2,80
|
2,92
|
2,89
|
| 25/06/2025 |
7 195 405 |
-2,07%
|
2,905
|
2,80
|
2,95
|
2,84
|
| 24/06/2025 |
19 519 847 |
0,35%
|
2,85
|
2,83
|
2,95
|
2,90
|
| 23/06/2025 |
8 687 451 |
1,05%
|
2,8601
|
2,83
|
2,90
|
2,89
|
| 20/06/2025 |
10 967 711 |
-3,22%
|
2,96
|
2,85
|
3,02
|
2,86
|
| 18/06/2025 |
8 392 002 |
-1,01%
|
3,025
|
2,95
|
3,04
|
2,95
|
| 17/06/2025 |
8 769 390 |
-2,30%
|
3,04
|
2,96
|
3,07
|
2,98
|
| 16/06/2025 |
8 747 034 |
2,01%
|
3,08
|
3,03
|
3,08
|
3,05
|
| 13/06/2025 |
10 027 167 |
-0,66%
|
3,025
|
2,96
|
3,06
|
2,99
|
| 12/06/2025 |
7 473 441 |
-1,31%
|
3,03
|
3,00
|
3,07
|
3,01
|
| 11/06/2025 |
12 694 023 |
-3,18%
|
3,195
|
3,01
|
3,22
|
3,05
|
| 10/06/2025 |
10 277 509 |
-1,25%
|
3,055
|
3,05
|
3,22
|
3,15
|
| 09/06/2025 |
12 623 248 |
7,24%
|
3,04
|
3,04
|
3,21
|
3,19
|
| 06/06/2025 |
7 219 692 |
0,34%
|
2,95
|
2,94
|
3,005
|
2,97
|
| 05/06/2025 |
10 050 334 |
4,97%
|
2,875
|
2,82
|
3,005
|
2,96
|
| 04/06/2025 |
5 680 177 |
-0,70%
|
2,80
|
2,76
|
2,89
|
2,82
|
| 03/06/2025 |
7 683 322 |
1,79%
|
2,825
|
2,76
|
2,87
|
2,84
|
| 02/06/2025 |
6 815 749 |
5,89%
|
2,80
|
2,76
|
2,8465
|
2,79
|
| 30/05/2025 |
9 217 359 |
-4,73%
|
2,79
|
2,61
|
2,79
|
2,63
|
| 29/05/2025 |
5 919 470 |
0,00%
|
2,775
|
2,74
|
2,81
|
2,75
|
| 28/05/2025 |
8 498 374 |
-3,17%
|
2,775
|
2,74
|
2,86
|
2,75
|
| 27/05/2025 |
7 290 163 |
4,80%
|
2,77
|
2,77
|
2,86
|
2,84
|
| 23/05/2025 |
6 928 778 |
-0,37%
|
2,73
|
2,6601
|
2,80
|
2,71
|
| 22/05/2025 |
11 300 864 |
-0,37%
|
2,74
|
2,705
|
2,80
|
2,72
|
| 21/05/2025 |
5 107 009 |
-0,73%
|
2,77
|
2,72
|
2,78
|
2,73
|
| 20/05/2025 |
3 222 292 |
-1,08%
|
2,77
|
2,74
|
2,82
|
2,75
|
| 19/05/2025 |
4 693 985 |
-0,89%
|
2,77
|
2,76
|
2,82
|
2,78
|
| 16/05/2025 |
15 346 663 |
1,44%
|
2,77
|
2,72
|
2,81
|
2,81
|
| 15/05/2025 |
9 623 077 |
-0,36%
|
2,75
|
2,74
|
2,81
|
2,77
|
| 14/05/2025 |
10 146 418 |
0,00%
|
2,69
|
2,69
|
2,81
|
2,78
|
| 13/05/2025 |
5 805 280 |
3,93%
|
2,66
|
2,64
|
2,7898
|
2,78
|
| 12/05/2025 |
11 404 604 |
2,74%
|
2,6499
|
2,64
|
2,71
|
2,67
|
| 09/05/2025 |
8 367 626 |
0,77%
|
2,56
|
2,55
|
2,63
|
2,5987
|
| 08/05/2025 |
5 711 619 |
3,39%
|
2,545
|
2,485
|
2,6081
|
2,60
|
| 07/05/2025 |
2 892 746 |
-1,95%
|
2,56
|
2,485
|
2,59
|
2,51
|
| 06/05/2025 |
5 546 759 |
0,39%
|
2,625
|
2,545
|
2,64
|
2,56
|
| 05/05/2025 |
4 542 240 |
-2,67%
|
2,63
|
2,55
|
2,64
|
2,55
|
| 02/05/2025 |
4 056 385 |
1,16%
|
2,61
|
2,59
|
2,67
|
2,62
|
| 01/05/2025 |
1 862 792 |
-0,77%
|
2,58
|
2,57
|
2,6499
|
2,59
|
| 30/04/2025 |
6 064 310 |
-3,88%
|
2,67
|
2,56
|
2,7499
|
2,61
|
| 29/04/2025 |
5 697 221 |
0,00%
|
2,72
|
2,65
|
2,75
|
2,71
|
| 28/04/2025 |
5 697 898 |
1,88%
|
2,67
|
2,65
|
2,7394
|
2,71
|
| 25/04/2025 |
3 449 418 |
0,38%
|
2,62
|
2,60
|
2,67
|
2,66
|
| 24/04/2025 |
5 427 121 |
2,32%
|
2,645
|
2,58
|
2,69
|
2,65
|
| 23/04/2025 |
4 108 078 |
0,39%
|
2,525
|
2,52
|
2,69
|
2,59
|
| 22/04/2025 |
3 575 421 |
2,27%
|
2,535
|
2,49
|
2,59
|
2,57
|
| 21/04/2025 |
1 499 227 |
-1,18%
|
2,54
|
2,49
|
2,54
|
2,51
|
| 17/04/2025 |
3 887 617 |
0,79%
|
2,485
|
2,465
|
2,5663
|
2,54
|
| 16/04/2025 |
5 089 201 |
1,20%
|
2,55
|
2,46
|
2,56
|
2,52
|
| 15/04/2025 |
3 654 072 |
-1,96%
|
2,55
|
2,49
|
2,56
|
2,50
|
| 14/04/2025 |
8 867 983 |
1,22%
|
2,44
|
2,495
|
2,58
|
2,55
|
| 11/04/2025 |
5 955 658 |
1,65%
|
2,44
|
2,425
|
2,53
|
2,47
|
| 10/04/2025 |
7 455 582 |
-3,57%
|
2,31
|
2,37
|
2,485
|
2,43
|
| 09/04/2025 |
9 731 218 |
9,35%
|
2,53
|
2,27
|
2,53
|
2,52
|
| 08/04/2025 |
11 799 052 |
-6,87%
|
2,53
|
2,285
|
2,535
|
2,30
|
| 07/04/2025 |
8 630 341 |
-4,28%
|
2,67
|
2,39
|
2,6099
|
2,46
|
| 04/04/2025 |
7 459 892 |
-8,21%
|
2,85
|
2,55
|
2,67
|
2,57
|
| 03/04/2025 |
8 866 374 |
-2,44%
|
2,88
|
2,79
|
2,88
|
2,80
|
| 02/04/2025 |
5 737 713 |
-1,71%
|
2,88
|
2,805
|
2,90
|
2,87
|
| 01/04/2025 |
6 652 675 |
2,82%
|
2,85
|
2,85
|
2,9597
|
2,92
|
| 31/03/2025 |
6 281 271 |
-2,74%
|
2,87
|
2,80
|
2,875
|
2,84
|
| 28/03/2025 |
2 543 707 |
-2,51%
|
2,975
|
2,89
|
2,98
|
2,92
|
| 27/03/2025 |
3 530 017 |
-1,32%
|
3,00
|
2,98
|
3,045
|
2,99
|
| 26/03/2025 |
2 621 575 |
0,66%
|
3,005
|
3,00
|
3,04
|
3,03
|
| 25/03/2025 |
3 030 516 |
1,01%
|
3,01
|
3,00
|
3,06
|
3,01
|
| 24/03/2025 |
2 482 797 |
0,68%
|
3,01
|
2,96
|
3,03
|
2,98
|
| 21/03/2025 |
3 563 036 |
-2,31%
|
2,985
|
2,9588
|
3,00
|
2,96
|
