Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/03/2025 |
3 544 005 |
-0,66%
|
3,025
|
3,01
|
3,0563
|
3,03
|
| 19/03/2025 |
2 148 014 |
0,83%
|
3,05
|
3,025
|
3,08
|
3,05
|
| 18/03/2025 |
2 425 070 |
0,00%
|
3,025
|
3,00
|
3,045
|
3,03
|
| 17/03/2025 |
4 779 285 |
2,72%
|
2,88
|
2,9449
|
3,045
|
3,02
|
| 14/03/2025 |
4 107 503 |
5,18%
|
2,80
|
2,78
|
2,96
|
2,94
|
| 13/03/2025 |
3 665 403 |
-0,36%
|
2,80
|
2,78
|
2,8499
|
2,80
|
| 12/03/2025 |
5 991 436 |
-2,43%
|
2,845
|
2,81
|
2,88
|
2,81
|
| 11/03/2025 |
3 666 849 |
0,70%
|
2,865
|
2,835
|
2,91
|
2,88
|
| 10/03/2025 |
6 804 969 |
-2,88%
|
2,905
|
2,8302
|
2,93
|
2,86
|
| 07/03/2025 |
4 708 720 |
0,60%
|
2,915
|
2,8803
|
2,96
|
2,95
|
| 06/03/2025 |
7 150 291 |
1,03%
|
2,905
|
2,89
|
2,99
|
2,9325
|
| 05/03/2025 |
13 460 413 |
3,92%
|
2,81
|
2,8437
|
2,95
|
2,92
|
| 04/03/2025 |
6 724 569 |
0,00%
|
2,81
|
2,74
|
2,85
|
2,81
|
| 03/03/2025 |
6 295 255 |
-0,54%
|
2,865
|
2,80
|
2,95
|
2,81
|
| 28/02/2025 |
12 827 300 |
-2,75%
|
2,86
|
2,81
|
2,91
|
2,83
|
| 27/02/2025 |
11 157 620 |
2,11%
|
2,875
|
2,84
|
2,945
|
2,91
|
| 26/02/2025 |
10 129 638 |
0,00%
|
2,81
|
2,84
|
2,89
|
2,85
|
| 25/02/2025 |
6 931 666 |
0,89%
|
2,81
|
2,80
|
2,88
|
2,85
|
| 24/02/2025 |
7 294 001 |
-0,35%
|
2,89
|
2,82
|
2,87
|
2,82
|
| 21/02/2025 |
6 317 897 |
-2,42%
|
2,90
|
2,81
|
2,90
|
2,83
|
| 20/02/2025 |
9 486 106 |
-4,93%
|
3,035
|
2,88
|
3,0798
|
2,89
|
| 19/02/2025 |
3 223 410 |
-1,30%
|
3,05
|
3,0101
|
3,07
|
3,04
|
| 18/02/2025 |
5 471 186 |
0,00%
|
3,05
|
3,04
|
3,10
|
3,08
|
| 17/02/2025 |
512 608 |
0,00%
|
3,07
|
3,025
|
3,085
|
3,08
|
| 14/02/2025 |
3 564 686 |
1,82%
|
2,945
|
3,02
|
3,09
|
3,07
|
| 13/02/2025 |
3 462 204 |
0,00%
|
2,945
|
2,945
|
3,03
|
3,02
|
| 12/02/2025 |
5 732 646 |
-1,95%
|
2,995
|
2,96
|
3,04
|
3,02
|
| 11/02/2025 |
6 674 488 |
1,99%
|
2,985
|
3,05
|
3,11
|
3,08
|
| 10/02/2025 |
9 622 418 |
5,97%
|
2,985
|
2,965
|
3,05
|
3,02
|
| 07/02/2025 |
4 042 105 |
-3,39%
|
2,935
|
2,8348
|
2,94
|
2,85
|
| 06/02/2025 |
4 147 963 |
2,08%
|
2,91
|
2,90
|
2,97
|
2,95
|
| 05/02/2025 |
5 860 292 |
-1,53%
|
2,895
|
2,8748
|
2,91
|
2,89
|
| 04/02/2025 |
2 527 555 |
-0,68%
|
2,955
|
2,93
|
2,99
|
2,94
|
| 03/02/2025 |
5 553 590 |
1,72%
|
2,92
|
2,89
|
2,98
|
2,96
|
| 31/01/2025 |
9 811 513 |
-2,68%
|
2,945
|
2,89
|
3,04
|
2,91
|
| 30/01/2025 |
5 815 844 |
1,70%
|
2,945
|
2,94
|
3,02
|
2,99
|
| 29/01/2025 |
4 218 498 |
-1,34%
|
2,965
|
2,925
|
3,00
|
2,94
|
| 28/01/2025 |
2 916 968 |
0,34%
|
2,965
|
2,95
|
2,99
|
2,98
|
| 27/01/2025 |
4 223 761 |
1,37%
|
2,94
|
2,93
|
2,98
|
2,97
|
| 24/01/2025 |
5 859 172 |
0,17%
|
2,945
|
2,93
|
2,98
|
2,93
|
| 23/01/2025 |
5 778 508 |
1,37%
|
2,905
|
2,88
|
2,97
|
2,93
|
| 22/01/2025 |
4 549 484 |
-0,68%
|
2,93
|
2,90
|
2,99
|
2,91
|
| 21/01/2025 |
4 787 265 |
3,53%
|
2,82
|
2,8701
|
2,94
|
2,93
|
| 20/01/2025 |
1 854 427 |
0,00%
|
2,82
|
2,815
|
2,885
|
2,83
|
| 17/01/2025 |
8 574 197 |
0,36%
|
2,845
|
2,81
|
2,8899
|
2,83
|
| 16/01/2025 |
3 470 162 |
-2,42%
|
2,845
|
2,78
|
2,87
|
2,82
|
| 15/01/2025 |
3 640 881 |
3,96%
|
2,89
|
2,83
|
2,89
|
2,89
|
| 14/01/2025 |
5 295 932 |
0,36%
|
2,68
|
2,6708
|
2,8199
|
2,78
|
| 13/01/2025 |
5 390 168 |
1,84%
|
2,76
|
2,6708
|
2,79
|
2,77
|
| 10/01/2025 |
4 298 226 |
-4,23%
|
2,89
|
2,705
|
2,775
|
2,72
|
| 09/01/2025 |
3 752 889 |
-0,69%
|
2,89
|
2,83
|
2,90
|
2,84
|
| 08/01/2025 |
3 752 728 |
-2,74%
|
2,965
|
2,83
|
2,895
|
2,835
|
| 07/01/2025 |
3 830 305 |
0,34%
|
2,915
|
2,90
|
2,99
|
2,92
|
| 06/01/2025 |
5 360 049 |
3,93%
|
2,85
|
2,90
|
2,95
|
2,91
|
| 03/01/2025 |
3 727 195 |
-2,78%
|
2,85
|
2,79
|
2,86
|
2,80
|
| 02/01/2025 |
3 612 249 |
0,00%
|
2,85
|
2,85
|
2,92
|
2,88
|
| 31/12/2024 |
0 |
-0,69%
|
2,90
|
2,87
|
2,91
|
2,88
|
| 30/12/2024 |
5 044 191 |
-0,34%
|
2,92
|
2,86
|
2,93
|
2,885
|
| 27/12/2024 |
5 519 666 |
-2,35%
|
2,91
|
2,90
|
2,96
|
2,91
|
| 26/12/2024 |
7 102 843 |
-0,67%
|
2,97
|
2,96
|
3,02
|
2,98
|
| 24/12/2024 |
0 |
2,67%
|
3,01
|
2,98
|
3,01
|
3,00
|
| 23/12/2024 |
4 078 285 |
-2,25%
|
3,06
|
2,99
|
3,0653
|
3,00
|
| 20/12/2024 |
6 426 061 |
-0,16%
|
3,10
|
3,07
|
3,15
|
3,11
|
| 19/12/2024 |
8 888 538 |
0,65%
|
3,28
|
3,10
|
3,1599
|
3,11
|
| 18/12/2024 |
0 |
-6,65%
|
3,28
|
3,075
|
3,30
|
3,09
|
| 17/12/2024 |
8 586 749 |
1,85%
|
3,27
|
3,1965
|
3,33
|
3,31
|
| 16/12/2024 |
6 911 890 |
-0,31%
|
3,265
|
3,24
|
3,31
|
3,25
|
| 13/12/2024 |
15 524 133 |
-4,12%
|
3,49
|
3,25
|
3,385
|
3,26
|
| 12/12/2024 |
5 836 225 |
-2,86%
|
3,455
|
3,39
|
3,495
|
3,40
|
| 11/12/2024 |
5 065 778 |
-0,29%
|
3,455
|
3,41
|
3,55
|
3,50
|
| 10/12/2024 |
2 721 799 |
0,58%
|
3,485
|
3,46
|
3,50
|
3,48
|
| 09/12/2024 |
4 812 949 |
3,13%
|
3,44
|
3,44
|
3,52
|
3,46
|
| 06/12/2024 |
2 829 307 |
-3,18%
|
3,465
|
3,35
|
3,465
|
3,35
|
| 05/12/2024 |
2 791 865 |
1,17%
|
3,455
|
3,43
|
3,50
|
3,46
|
| 04/12/2024 |
5 485 415 |
-1,15%
|
3,445
|
3,38
|
3,46
|
3,42
|
| 03/12/2024 |
4 225 553 |
1,33%
|
3,38
|
3,37
|
3,46
|
3,44
|
| 02/12/2024 |
6 046 443 |
0,89%
|
3,35
|
3,33
|
3,40
|
3,39
|
| 29/11/2024 |
5 381 571 |
-1,17%
|
3,30
|
3,30
|
3,39
|
3,36
|
| 28/11/2024 |
12 784 551 |
0,78%
|
3,44
|
3,38
|
3,49
|
3,41
|
| 27/11/2024 |
10 627 706 |
-0,58%
|
3,4298
|
3,38
|
3,49
|
3,4567
|
| 26/11/2024 |
3 420 479 |
0,00%
|
3,425
|
3,40
|
3,47
|
3,43
|
| 25/11/2024 |
2 676 477 |
1,18%
|
3,40
|
3,40
|
3,47
|
3,43
|
| 22/11/2024 |
1 885 604 |
0,00%
|
3,305
|
3,305
|
3,41
|
3,39
|
| 21/11/2024 |
2 869 937 |
-0,80%
|
3,42
|
3,30
|
3,50
|
3,39
|
| 20/11/2024 |
2 473 995 |
1,17%
|
3,395
|
3,37
|
3,50
|
3,4172
|
| 19/11/2024 |
3 645 687 |
-0,29%
|
3,42
|
3,37
|
3,49
|
3,43
|
| 18/11/2024 |
4 761 880 |
-0,58%
|
3,44
|
3,41
|
3,49
|
3,44
|
| 15/11/2024 |
2 893 938 |
1,47%
|
3,405
|
3,39
|
3,49
|
3,46
|
| 14/11/2024 |
2 638 987 |
0,59%
|
3,345
|
3,32
|
3,45
|
3,41
|
| 13/11/2024 |
3 515 647 |
-0,29%
|
3,425
|
3,32
|
3,45
|
3,39
|
| 12/11/2024 |
4 481 999 |
-3,68%
|
3,45
|
3,38
|
3,53
|
3,40
|
| 11/11/2024 |
4 447 076 |
-1,26%
|
3,44
|
3,43
|
3,53
|
3,53
|
| 08/11/2024 |
6 998 619 |
-1,11%
|
3,555
|
3,4203
|
3,62
|
3,57
|
| 07/11/2024 |
8 052 304 |
3,44%
|
3,55
|
3,28
|
3,62
|
3,61
|
| 06/11/2024 |
18 387 987 |
12,58%
|
3,13
|
3,08
|
3,50
|
3,49
|
| 05/11/2024 |
20 224 911 |
%
|
3,13
|
3,08
|
3,15
|
3,10
|
| 04/11/2024 |
12 117 214 |
%
|
3,095
|
3,10
|
3,16
|
3,10
|
| 01/11/2024 |
3 343 764 |
%
|
3,095
|
3,07
|
3,10
|
3,08
|
| 31/10/2024 |
2 295 144 |
%
|
3,165
|
3,12
|
3,165
|
3,12
|
| 30/10/2024 |
4 133 913 |
%
|
3,175
|
3,14
|
3,20
|
3,17
|
