Gerdau SA Spon ADR (GGB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.537.187 |
-0,43%
|
3,445
|
3,42
|
3,48
|
3,465
|
| 16-07-2024 |
1.008.805 |
2,66%
|
3,40
|
3,385
|
3,485
|
3,48
|
| 15-07-2024 |
867.423 |
1,19%
|
3,35
|
3,325
|
3,425
|
3,39
|
| 12-07-2024 |
340.335 |
1,21%
|
3,32
|
3,305
|
3,37
|
3,35
|
| 11-07-2024 |
464.080 |
-0,60%
|
3,33
|
3,31
|
3,355
|
3,31
|
| 10-07-2024 |
464.876 |
0,91%
|
3,31
|
3,28
|
3,33
|
3,33
|
| 09-07-2024 |
929.688 |
1,85%
|
3,24
|
3,225
|
3,305
|
3,30
|
| 08-07-2024 |
475.771 |
-1,22%
|
3,26
|
3,235
|
3,265
|
3,24
|
| 05-07-2024 |
628.343 |
-2,09%
|
3,30
|
3,255
|
3,315
|
3,28
|
| 04-07-2024 |
402.561 |
0,00%
|
3,32
|
3,32
|
3,365
|
3,35
|
| 03-07-2024 |
402.561 |
2,76%
|
3,32
|
3,32
|
3,365
|
3,35
|
| 02-07-2024 |
535.544 |
0,93%
|
3,23
|
3,225
|
3,275
|
3,26
|
| 01-07-2024 |
490.560 |
-2,12%
|
3,30
|
3,23
|
3,305
|
3,23
|
| 28-06-2024 |
1.072.688 |
0,00%
|
3,28
|
3,255
|
3,305
|
3,30
|
| 27-06-2024 |
898.212 |
0,00%
|
3,30
|
3,245
|
3,32
|
3,30
|
| 26-06-2024 |
1.007.856 |
1,23%
|
3,25
|
3,23
|
3,31
|
3,30
|
| 25-06-2024 |
1.180.788 |
-0,91%
|
3,28
|
3,225
|
3,295
|
3,26
|
| 24-06-2024 |
1.191.252 |
1,54%
|
3,30
|
3,245
|
3,315
|
3,29
|
| 21-06-2024 |
1.101.400 |
2,53%
|
3,18
|
3,17
|
3,245
|
3,24
|
| 20-06-2024 |
1.657.192 |
2,27%
|
3,17
|
3,155
|
3,25
|
3,16
|
| 19-06-2024 |
611.335 |
0,00%
|
3,13
|
3,08
|
3,15
|
3,09
|
| 18-06-2024 |
611.335 |
-1,28%
|
3,13
|
3,08
|
3,15
|
3,09
|
| 17-06-2024 |
2.013.585 |
-1,28%
|
3,09
|
3,06
|
3,10
|
3,09
|
| 14-06-2024 |
4.297.791 |
-1,88%
|
3,135
|
3,12
|
3,1587
|
3,13
|
| 13-06-2024 |
1.818.590 |
0,00%
|
3,22
|
3,16
|
3,2299
|
3,19
|
| 12-06-2024 |
3.381.861 |
-0,63%
|
3,225
|
3,1518
|
3,25
|
3,17
|
| 11-06-2024 |
4.287.131 |
1,92%
|
3,12
|
3,10
|
3,21
|
3,19
|
| 10-06-2024 |
1.621.410 |
-0,32%
|
3,12
|
3,1101
|
3,16
|
3,15
|
| 07-06-2024 |
1.846.894 |
-3,66%
|
3,215
|
3,15
|
3,22
|
3,16
|
| 06-06-2024 |
1.997.168 |
1,55%
|
3,28
|
3,23
|
3,30
|
3,28
|
| 05-06-2024 |
2.533.409 |
-1,23%
|
3,28
|
3,215
|
3,29
|
3,22
|
| 04-06-2024 |
3.118.395 |
-2,10%
|
3,28
|
3,23
|
3,2875
|
3,27
|
| 03-06-2024 |
2.105.138 |
-3,47%
|
3,38
|
3,33
|
3,40
|
3,34
|
| 31-05-2024 |
4.804.728 |
-0,86%
|
3,535
|
3,3997
|
3,49
|
3,46
|
| 30-05-2024 |
1.176.214 |
0,29%
|
3,535
|
3,48
|
3,55
|
3,49
|
| 29-05-2024 |
2.544.749 |
-1,70%
|
3,46
|
3,44
|
3,51
|
3,48
|
| 28-05-2024 |
2.301.071 |
-1,67%
|
3,61
|
3,53
|
3,63
|
3,54
|
| 27-05-2024 |
2.070.560 |
0,00%
|
3,63
|
3,585
|
3,655
|
3,60
|
| 24-05-2024 |
2.070.560 |
1,41%
|
3,63
|
3,585
|
3,655
|
3,60
|
| 23-05-2024 |
2.097.173 |
-0,56%
|
3,555
|
3,505
|
3,56
|
3,53
|
| 22-05-2024 |
9.608.327 |
-2,20%
|
3,62
|
3,5439
|
3,6283
|
3,55
|
| 21-05-2024 |
5.369.338 |
-2,94%
|
3,755
|
3,63
|
3,78
|
3,63
|
| 20-05-2024 |
1.944.169 |
-2,60%
|
3,76
|
3,712
|
3,785
|
3,74
|
| 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
|
Por favor leia o