Gerdau SA Spon ADR (GGB)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,92%
|
3,91
|
3,83
|
3,955
|
3,84
|
17/05/2024 |
2.179.719 |
-1,92%
|
3,91
|
3,83
|
3,955
|
3,84
|
16/05/2024 |
18.145.778 |
2,85%
|
3,90
|
3,862
|
4,04
|
3,97
|
15/05/2024 |
13.441.527 |
3,34%
|
3,76
|
3,72
|
3,8675
|
3,865
|
14/05/2024 |
3.575.162 |
0,54%
|
3,78
|
3,72
|
3,785
|
3,74
|
13/05/2024 |
1.923.450 |
1,64%
|
3,72
|
3,70
|
3,75
|
3,72
|
10/05/2024 |
3.271.107 |
-1,61%
|
3,73
|
3,65
|
3,73
|
3,66
|
09/05/2024 |
2.892.859 |
-0,56%
|
3,685
|
3,68
|
3,7579
|
3,7589
|
08/05/2024 |
3.113.236 |
-0,26%
|
3,735
|
3,725
|
3,79
|
3,78
|
07/05/2024 |
3.501.511 |
-1,04%
|
3,575
|
3,7409
|
3,88
|
3,79
|
06/05/2024 |
4.199.541 |
0,79%
|
3,575
|
3,82
|
3,90
|
3,83
|
03/05/2024 |
20.681.641 |
5,26%
|
3,575
|
3,77
|
3,87
|
3,80
|
02/05/2024 |
3.273.802 |
3,13%
|
3,575
|
3,56
|
3,64
|
3,62
|
01/05/2024 |
1.835.016 |
0,86%
|
3,50
|
3,48
|
3,5599
|
3,51
|
30/04/2024 |
3.057.004 |
-3,19%
|
3,55
|
3,48
|
3,56
|
3,485
|
29/04/2024 |
2.476.736 |
-0,28%
|
3,55
|
3,59
|
3,64
|
3,60
|
26/04/2024 |
2.756.045 |
3,44%
|
3,55
|
3,52
|
3,63
|
3,61
|
25/04/2024 |
6.218.208 |
-1,69%
|
3,475
|
3,47
|
3,53
|
3,50
|
24/04/2024 |
4.407.673 |
-1,92%
|
3,67
|
3,53
|
3,67
|
3,5897
|
23/04/2024 |
3.803.744 |
-3,42%
|
3,65
|
3,65
|
3,735
|
3,67
|
22/04/2024 |
7.621.080 |
3,83%
|
3,65
|
3,6217
|
3,87
|
3,80
|
19/04/2024 |
4.082.719 |
2,52%
|
3,56
|
3,557
|
3,6999
|
3,66
|
18/04/2024 |
3.056.616 |
-0,14%
|
3,61
|
3,55
|
3,64
|
3,57
|
17/04/2024 |
3.259.601 |
0,47%
|
4,28
|
4,2815
|
4,39
|
4,29
|
16/04/2024 |
5.185.732 |
-4,26%
|
4,28
|
4,235
|
4,31
|
4,27
|
15/04/2024 |
8.824.133 |
3,24%
|
4,46
|
4,3697
|
4,535
|
4,46
|
12/04/2024 |
2.545.957 |
-3,57%
|
4,46
|
4,30
|
4,46
|
4,32
|
11/04/2024 |
2.337.585 |
-0,22%
|
4,465
|
4,4301
|
4,50
|
4,48
|
10/04/2024 |
3.452.058 |
-2,07%
|
4,63
|
4,47
|
4,55
|
4,485
|
09/04/2024 |
3.186.367 |
-0,22%
|
4,63
|
4,52
|
4,645
|
4,58
|
08/04/2024 |
3.081.930 |
2,00%
|
4,56
|
4,5513
|
4,64
|
4,59
|
05/04/2024 |
3.837.996 |
-1,10%
|
4,475
|
4,42
|
4,5588
|
4,50
|
04/04/2024 |
7.247.721 |
1,45%
|
4,475
|
4,465
|
4,66
|
4,545
|
03/04/2024 |
2.330.829 |
1,13%
|
4,425
|
4,36
|
4,48
|
4,48
|
02/04/2024 |
2.530.009 |
0,68%
|
4,425
|
4,37
|
4,50
|
4,43
|
01/04/2024 |
1.321.979 |
-0,45%
|
4,425
|
4,37
|
4,435
|
4,40
|
28/03/2024 |
1.618.805 |
0,68%
|
4,265
|
4,345
|
4,435
|
4,42
|
27/03/2024 |
2.428.317 |
2,93%
|
4,265
|
4,265
|
4,43
|
4,395
|
26/03/2024 |
2.397.254 |
-0,70%
|
4,275
|
4,24
|
4,306
|
4,27
|
25/03/2024 |
1.419.958 |
0,00%
|
4,30
|
4,2706
|
4,34
|
4,30
|
22/03/2024 |
1.213.609 |
-2,27%
|
4,345
|
4,29
|
4,36
|
4,30
|
21/03/2024 |
3.144.344 |
0,92%
|
4,255
|
4,33
|
4,43
|
4,40
|
20/03/2024 |
2.993.653 |
2,11%
|
4,255
|
4,25
|
4,37
|
4,36
|
19/03/2024 |
2.003.983 |
0,95%
|
4,295
|
4,24
|
4,30
|
4,27
|
18/03/2024 |
2.416.333 |
1,68%
|
4,295
|
4,135
|
4,26
|
4,23
|
15/03/2024 |
4.118.127 |
-1,89%
|
4,295
|
4,11
|
4,23
|
4,16
|
14/03/2024 |
4.710.097 |
-3,42%
|
4,295
|
4,2123
|
4,435
|
4,24
|
13/03/2024 |
3.121.520 |
2,57%
|
4,295
|
4,2897
|
4,44
|
4,39
|
12/03/2024 |
3.575.371 |
0,94%
|
4,295
|
4,2505
|
4,335
|
4,28
|
11/03/2024 |
3.560.352 |
0,00%
|
4,22
|
4,21
|
4,2999
|
4,24
|
08/03/2024 |
3.028.428 |
0,00%
|
4,225
|
4,20
|
4,24
|
4,24
|
07/03/2024 |
1.510.936 |
-1,40%
|
4,285
|
4,2311
|
4,295
|
4,24
|
06/03/2024 |
3.820.464 |
-0,69%
|
4,38
|
4,27
|
4,395
|
4,30
|
05/03/2024 |
2.882.371 |
-1,59%
|
4,38
|
4,32
|
4,395
|
4,33
|
04/03/2024 |
1.818.427 |
-1,56%
|
4,43
|
4,40
|
4,477
|
4,40
|
01/03/2024 |
5.680.933 |
4,18%
|
4,48
|
4,4301
|
4,49
|
4,49
|
29/02/2024 |
1.676.689 |
0,23%
|
4,29
|
4,2625
|
4,33
|
4,31
|
28/02/2024 |
1.968.681 |
-1,15%
|
4,32
|
4,26
|
4,3386
|
4,30
|
27/02/2024 |
1.766.724 |
2,59%
|
4,32
|
4,32
|
4,375
|
4,35
|
26/02/2024 |
2.120.553 |
-0,94%
|
4,335
|
4,20
|
4,27
|
4,24
|
23/02/2024 |
1.821.537 |
-1,16%
|
4,335
|
4,26
|
4,335
|
4,28
|
22/02/2024 |
2.557.438 |
-1,14%
|
4,39
|
4,32
|
4,405
|
4,33
|
21/02/2024 |
6.814.987 |
1,62%
|
4,38
|
4,26
|
4,45
|
4,38
|
20/02/2024 |
4.229.237 |
1,89%
|
4,20
|
4,245
|
4,33
|
4,32
|
19/02/2024 |
1.219.157 |
0,00%
|
4,20
|
4,20
|
4,29
|
4,24
|
16/02/2024 |
1.219.157 |
2,17%
|
4,20
|
4,20
|
4,29
|
4,24
|
15/02/2024 |
2.352.846 |
0,71%
|
4,17
|
4,14
|
4,225
|
4,1796
|
14/02/2024 |
2.150.298 |
0,48%
|
4,165
|
4,13
|
4,226
|
4,15
|
13/02/2024 |
1.324.042 |
-3,51%
|
4,355
|
4,11
|
4,2395
|
4,13
|
12/02/2024 |
616.715 |
1,18%
|
4,355
|
4,2401
|
4,30
|
4,28
|
09/02/2024 |
1.530.914 |
-0,70%
|
4,355
|
4,21
|
4,2799
|
4,23
|
08/02/2024 |
1.475.974 |
-2,74%
|
4,355
|
4,25
|
4,36
|
4,26
|
07/02/2024 |
1.356.092 |
-0,23%
|
4,38
|
4,36
|
4,40
|
4,38
|
06/02/2024 |
1.751.719 |
2,57%
|
4,285
|
4,285
|
4,41
|
4,39
|
05/02/2024 |
2.044.071 |
-0,93%
|
4,285
|
4,205
|
4,30
|
4,28
|
02/02/2024 |
1.572.386 |
1,41%
|
4,305
|
4,27
|
4,34
|
4,32
|
01/02/2024 |
2.417.874 |
0,71%
|
4,31
|
4,24
|
4,30
|
4,26
|
31/01/2024 |
2.556.439 |
-1,17%
|
4,31
|
4,23
|
4,32
|
4,23
|
30/01/2024 |
1.872.392 |
-0,47%
|
4,26
|
4,21
|
4,31
|
4,28
|
29/01/2024 |
2.456.821 |
-3,15%
|
4,40
|
4,29
|
4,41
|
4,30
|
26/01/2024 |
1.861.787 |
0,23%
|
4,45
|
4,41
|
4,47
|
4,44
|
25/01/2024 |
2.343.635 |
0,45%
|
4,39
|
4,35
|
4,45
|
4,43
|
24/01/2024 |
1.810.161 |
3,04%
|
4,445
|
4,41
|
4,45
|
4,41
|
23/01/2024 |
1.990.600 |
2,15%
|
4,27
|
4,24
|
4,30
|
4,28
|
22/01/2024 |
2.444.582 |
-2,33%
|
4,24
|
4,16
|
4,27
|
4,19
|
19/01/2024 |
3.420.231 |
1,18%
|
4,24
|
4,2299
|
4,31
|
4,29
|
18/01/2024 |
2.541.770 |
1,19%
|
4,21
|
4,15
|
4,27
|
4,24
|
17/01/2024 |
2.260.587 |
-0,24%
|
4,19
|
4,16
|
4,22
|
4,19
|
16/01/2024 |
1.870.300 |
-4,76%
|
4,295
|
4,18
|
4,30
|
4,20
|
15/01/2024 |
1.557.933 |
0,92%
|
4,44
|
4,39
|
4,465
|
4,41
|
12/01/2024 |
1.557.933 |
0,92%
|
4,44
|
4,39
|
4,465
|
4,41
|
11/01/2024 |
2.756.610 |
-0,68%
|
4,385
|
4,355
|
4,395
|
4,37
|
10/01/2024 |
4.732.749 |
-2,66%
|
4,74
|
4,35
|
4,43
|
4,40
|
09/01/2024 |
4.191.003 |
-6,22%
|
4,74
|
4,525
|
4,75
|
4,52
|
08/01/2024 |
2.795.179 |
2,29%
|
4,775
|
4,7414
|
4,8567
|
4,8586
|
05/01/2024 |
1.594.041 |
0,64%
|
4,72
|
4,72
|
4,77
|
4,75
|
04/01/2024 |
1.454.302 |
-0,84%
|
4,765
|
4,70
|
4,755
|
4,72
|
03/01/2024 |
1.348.673 |
-0,83%
|
4,765
|
4,74
|
4,795
|
4,76
|
02/01/2024 |
2.090.487 |
-1,03%
|
4,87
|
4,78
|
4,899
|
4,80
|
29/12/2023 |
1.321.560 |
-1,02%
|
4,85
|
4,81
|
4,86
|
4,85
|