Gerdau SA Spon ADR (GGB)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-0,58%
|
3,445
|
3,42
|
3,48
|
3,46
|
17/07/2024 |
2.379.558 |
-0,58%
|
3,445
|
3,42
|
3,48
|
3,46
|
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
|