Gerdau SA Spon ADR (GGB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/11/2026 |
8.399.325 |
-0,91%
|
4,38
|
4,35
|
4,475
|
4,38
|
| 05/11/2026 |
15.184.730 |
-3,04%
|
4,55
|
4,30
|
4,63
|
4,39
|
| 04/11/2026 |
12.080.124 |
-1,29%
|
4,70
|
4,56
|
4,73
|
4,60
|
| 03/11/2026 |
9.792.863 |
0,43%
|
4,68
|
4,615
|
4,70
|
4,66
|
| 02/11/2026 |
7.071.400 |
-0,32%
|
4,66
|
4,63
|
4,775
|
4,64
|
| 30/10/2026 |
10.514.573 |
-1,90%
|
4,6797
|
4,60
|
4,735
|
4,66
|
| 29/10/2026 |
10.171.958 |
5,10%
|
4,67
|
4,63
|
4,80
|
4,74
|
| 28/10/2026 |
14.975.573 |
-3,12%
|
4,62
|
4,4001
|
4,62
|
4,51
|
| 27/10/2026 |
8.536.343 |
-2,21%
|
4,74
|
4,635
|
4,95
|
4,65
|
| 26/10/2026 |
15.144.710 |
-6,57%
|
4,77
|
4,59
|
5,20
|
4,75
|
| 23/10/2026 |
8.268.746 |
0,40%
|
5,09
|
5,02
|
5,125
|
5,10
|
| 22/10/2026 |
8.791.760 |
-3,24%
|
5,18
|
5,02
|
5,231
|
5,07
|
| 21/10/2026 |
11.269.200 |
0,29%
|
5,23
|
5,22
|
5,30
|
5,24
|
| 20/10/2026 |
8.954.996 |
2,24%
|
5,23
|
5,14
|
5,29
|
5,24
|
| 19/10/2026 |
8.536.974 |
2,19%
|
5,19
|
5,005
|
5,19
|
5,13
|
| 16/10/2026 |
8.798.151 |
-0,50%
|
5,06
|
5,0033
|
5,16
|
5,02
|
| 15/10/2026 |
7.703.722 |
-2,42%
|
5,07
|
5,0224
|
5,21
|
5,05
|
| 14/10/2026 |
4.382.408 |
-0,10%
|
5,09
|
5,075
|
5,18
|
5,17
|
| 13/10/2026 |
4.651.379 |
0,97%
|
5,0692
|
5,0692
|
5,19
|
5,18
|
| 12/10/2026 |
3.848.513 |
0,39%
|
5,18
|
5,085
|
5,3317
|
5,14
|
| 09/10/2026 |
7.501.741 |
4,07%
|
4,981
|
4,981
|
5,145
|
5,12
|
| 08/10/2026 |
6.918.766 |
-1,99%
|
5,00
|
4,915
|
5,12
|
4,92
|
| 07/10/2026 |
7.511.764 |
-1,95%
|
5,10
|
5,00
|
5,10
|
5,02
|
| 06/10/2026 |
6.540.982 |
-0,68%
|
5,24
|
5,06
|
5,27
|
5,12
|
| 05/10/2026 |
12.780.062 |
4,99%
|
5,38
|
5,08
|
5,48
|
5,17
|
| 02/10/2026 |
9.666.903 |
4,16%
|
4,9215
|
4,835
|
5,04
|
5,01
|
| 01/10/2026 |
6.792.984 |
1,91%
|
4,70
|
4,66
|
4,81
|
4,81
|
| 30/09/2026 |
6.617.394 |
1,72%
|
4,74
|
4,65
|
4,75
|
4,72
|
| 29/09/2026 |
6.299.555 |
-2,93%
|
4,78
|
4,63
|
4,78
|
4,64
|
| 28/09/2026 |
5.018.006 |
-1,44%
|
4,77
|
4,7328
|
4,84
|
4,78
|
| 25/09/2026 |
4.590.973 |
1,15%
|
4,7695
|
4,73
|
4,85
|
4,85
|
| 24/09/2026 |
5.258.345 |
-1,95%
|
4,9083
|
4,78
|
4,9083
|
4,79
|
| 23/09/2026 |
6.102.692 |
-2,79%
|
4,97
|
4,87
|
5,02
|
4,88
|
| 22/09/2026 |
3.850.766 |
0,40%
|
4,97
|
4,915
|
5,05
|
5,02
|
| 21/09/2026 |
5.099.290 |
1,32%
|
5,02
|
4,98
|
5,07
|
5,00
|
| 18/09/2026 |
7.790.691 |
-2,94%
|
5,14
|
4,89
|
5,14
|
4,94
|
| 17/09/2026 |
5.227.534 |
2,10%
|
5,05
|
4,915
|
5,13
|
5,10
|
| 16/09/2026 |
6.621.674 |
-1,38%
|
5,06
|
4,91
|
5,10
|
4,99
|
| 15/09/2026 |
5.843.702 |
3,48%
|
4,90
|
4,89
|
5,065
|
5,06
|
| 14/09/2026 |
6.128.971 |
-4,95%
|
4,90
|
4,86
|
5,005
|
4,89
|
| 11/09/2026 |
7.329.222 |
0,98%
|
5,0707
|
5,035
|
5,17
|
5,15
|
| 10/09/2026 |
5.944.269 |
1,80%
|
4,91
|
4,89
|
5,115
|
5,10
|
| 09/09/2026 |
4.478.696 |
-0,99%
|
5,01
|
4,9601
|
5,075
|
5,01
|
| 08/09/2026 |
5.493.297 |
2,11%
|
5,05
|
5,03
|
5,11
|
5,06
|
| 04/09/2026 |
4.001.991 |
0,51%
|
5,01
|
4,945
|
5,025
|
4,97
|
| 03/09/2026 |
6.051.987 |
-0,30%
|
5,09
|
4,88
|
5,09
|
4,95
|
| 02/09/2026 |
5.370.122 |
6,08%
|
4,7849
|
4,7802
|
5,01
|
4,97
|
| 01/09/2026 |
4.950.554 |
1,84%
|
4,59
|
4,57
|
4,75
|
4,69
|
| 31/08/2026 |
4.085.568 |
0,22%
|
4,67
|
4,585
|
4,7399
|
4,61
|
| 28/08/2026 |
3.662.630 |
-2,23%
|
4,67
|
4,545
|
4,705
|
4,59
|
| 27/08/2026 |
7.810.687 |
5,38%
|
4,55
|
4,55
|
4,70
|
4,70
|
| 26/08/2026 |
4.044.343 |
2,41%
|
4,40
|
4,39
|
4,475
|
4,46
|
| 25/08/2026 |
3.704.456 |
0,69%
|
4,30
|
4,24
|
4,37
|
4,36
|
| 24/08/2026 |
8.042.318 |
-0,23%
|
4,31
|
4,31
|
4,535
|
4,33
|
| 21/08/2026 |
3.840.072 |
0,93%
|
4,3108
|
4,3108
|
4,44
|
4,33
|
| 20/08/2026 |
7.534.918 |
-2,80%
|
4,2692
|
4,18
|
4,395
|
4,2852
|
| 19/08/2026 |
8.008.241 |
-4,82%
|
4,76
|
4,43
|
4,79
|
4,46
|
| 18/08/2026 |
4.011.665 |
-2,81%
|
4,7513
|
4,665
|
4,7513
|
4,67
|
| 17/08/2026 |
2.875.105 |
1,27%
|
4,7037
|
4,7037
|
4,81
|
4,79
|
| 14/08/2026 |
4.088.485 |
-1,25%
|
4,7769
|
4,69
|
4,79
|
4,74
|
| 13/08/2026 |
2.881.900 |
-0,62%
|
4,8292
|
4,785
|
4,88
|
4,80
|
| 12/08/2026 |
3.285.453 |
2,99%
|
4,77
|
4,75
|
4,85
|
4,83
|
| 11/08/2026 |
6.386.027 |
-5,54%
|
4,85
|
4,67
|
4,885
|
4,69
|
| 10/08/2026 |
3.315.440 |
-0,69%
|
4,98
|
4,94
|
5,00
|
4,96
|
| 07/08/2026 |
3.320.554 |
-1,89%
|
5,02
|
4,895
|
5,06
|
4,9994
|
| 06/08/2026 |
5.800.074 |
-1,85%
|
5,05
|
5,02
|
5,155
|
5,04
|
| 05/08/2026 |
9.158.934 |
1,08%
|
5,00
|
4,8801
|
5,18
|
5,14
|
| 04/08/2026 |
9.466.429 |
0,79%
|
5,15
|
5,04
|
5,17
|
5,10
|
| 03/08/2026 |
4.693.202 |
2,02%
|
4,97
|
4,85
|
5,07
|
5,06
|
| 31/07/2026 |
4.954.913 |
0,00%
|
4,95
|
4,95
|
5,02
|
4,96
|
| 30/07/2026 |
4.127.567 |
1,96%
|
4,89
|
4,835
|
4,975
|
4,96
|
| 29/07/2026 |
4.461.328 |
-1,72%
|
4,92
|
4,82
|
4,97
|
4,86
|
| 28/07/2026 |
7.862.805 |
2,28%
|
4,86
|
4,84
|
5,00
|
4,95
|
| 27/07/2026 |
5.472.764 |
0,31%
|
4,79
|
4,75
|
4,845
|
4,83
|
| 24/07/2026 |
5.036.706 |
0,73%
|
4,73
|
4,72
|
4,84
|
4,81
|
| 23/07/2026 |
8.079.115 |
-0,21%
|
4,73
|
4,70
|
4,815
|
4,77
|
| 22/07/2026 |
18.339.249 |
2,80%
|
4,66
|
4,66
|
4,78
|
4,77
|
| 21/07/2026 |
6.382.766 |
-1,07%
|
4,50
|
4,50
|
4,70
|
4,64
|
| 20/07/2026 |
4.630.628 |
-0,95%
|
4,76
|
4,64
|
4,77
|
4,68
|
| 17/07/2026 |
5.443.544 |
0,11%
|
4,67
|
4,6136
|
4,77
|
4,72
|
| 16/07/2026 |
7.556.463 |
-1,56%
|
4,71
|
4,69
|
4,805
|
4,72
|
| 15/07/2026 |
18.643.081 |
4,12%
|
4,61
|
4,61
|
4,83
|
4,80
|
| 14/07/2026 |
6.252.597 |
3,01%
|
4,5405
|
4,54
|
4,63
|
4,61
|
| 13/07/2026 |
5.320.553 |
-0,11%
|
4,53
|
4,45
|
4,57
|
4,49
|
| 10/07/2026 |
8.655.133 |
2,04%
|
4,45
|
4,42
|
4,54
|
4,50
|
| 09/07/2026 |
11.174.256 |
2,44%
|
4,3174
|
4,30
|
4,485
|
4,41
|
| 08/07/2026 |
6.132.476 |
0,58%
|
4,19
|
4,19
|
4,31
|
4,30
|
| 07/07/2026 |
7.535.248 |
1,06%
|
4,22
|
4,195
|
4,30
|
4,28
|
| 06/07/2026 |
6.713.887 |
3,93%
|
4,21
|
4,1601
|
4,25
|
4,23
|
| 02/07/2026 |
12.316.626 |
1,12%
|
4,07
|
4,04
|
4,135
|
4,07
|
| 01/07/2026 |
12.543.492 |
-0,37%
|
3,96
|
3,96
|
4,05
|
4,02
|
| 30/06/2026 |
8.602.977 |
-2,18%
|
4,09
|
4,01
|
4,09
|
4,04
|
| 29/06/2026 |
7.187.150 |
-0,12%
|
4,18
|
4,035
|
4,18
|
4,13
|
| 26/06/2026 |
10.973.344 |
0,36%
|
4,13
|
4,09
|
4,17
|
4,15
|
| 25/06/2026 |
11.030.258 |
1,35%
|
4,16
|
4,13
|
4,23
|
4,14
|
| 24/06/2026 |
6.229.978 |
-1,56%
|
4,15
|
4,08
|
4,15
|
4,09
|
| 23/06/2026 |
8.183.989 |
-1,77%
|
4,17
|
4,13
|
4,21
|
4,17
|
| 18/06/2026 |
16.630.620 |
-7,13%
|
4,43
|
4,17
|
4,44
|
4,25
|
| 17/06/2026 |
6.438.148 |
-2,92%
|
4,61
|
4,48
|
4,65
|
4,49
|
| 16/06/2026 |
10.147.620 |
-1,18%
|
4,60
|
4,60
|
4,695
|
4,62
|
