Gerdau SA Spon ADR (GGB)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
1.887.818 |
0,41%
|
4,89
|
4,8709
|
4,925
|
4,90
|
27/12/2023 |
1.501.540 |
-0,61%
|
4,885
|
4,875
|
4,92
|
4,88
|
26/12/2023 |
853.162 |
0,82%
|
4,895
|
4,89
|
4,92
|
4,91
|
22/12/2023 |
1.006.582 |
1,25%
|
4,87
|
4,8401
|
4,90
|
4,87
|
21/12/2023 |
1.484.255 |
3,44%
|
4,75
|
4,77
|
4,82
|
4,81
|
20/12/2023 |
2.323.258 |
-1,48%
|
4,75
|
4,65
|
4,79
|
4,65
|
19/12/2023 |
2.042.739 |
-2,28%
|
4,83
|
4,71
|
4,84
|
4,72
|
18/12/2023 |
3.125.144 |
1,69%
|
4,575
|
4,81
|
4,92
|
4,81
|
15/12/2023 |
4.291.446 |
-1,25%
|
4,575
|
4,73
|
4,79
|
4,73
|
14/12/2023 |
1.776.268 |
1,92%
|
4,575
|
4,73
|
4,82
|
4,79
|
13/12/2023 |
1.737.349 |
3,07%
|
4,575
|
4,545
|
4,71
|
4,70
|
12/12/2023 |
995.440 |
-0,22%
|
4,595
|
4,535
|
4,595
|
4,56
|
11/12/2023 |
844.003 |
0,22%
|
4,55
|
4,54
|
4,586
|
4,57
|
08/12/2023 |
1.410.597 |
0,22%
|
4,51
|
4,505
|
4,61
|
4,56
|
07/12/2023 |
1.064.873 |
0,00%
|
4,59
|
4,54
|
4,59
|
4,55
|
06/12/2023 |
4.577.715 |
0,66%
|
4,50
|
4,53
|
4,61
|
4,55
|
05/12/2023 |
2.244.216 |
1,12%
|
4,50
|
4,45
|
4,54
|
4,52
|
04/12/2023 |
7.836.070 |
-1,76%
|
4,50
|
4,45
|
4,51
|
4,47
|
01/12/2023 |
3.870.048 |
2,02%
|
4,485
|
4,445
|
4,62
|
4,55
|
30/11/2023 |
5.114.017 |
-1,98%
|
4,485
|
4,43
|
4,50
|
4,46
|
29/11/2023 |
3.283.307 |
-1,09%
|
4,535
|
4,5412
|
4,585
|
4,55
|
28/11/2023 |
3.376.120 |
1,77%
|
4,535
|
4,525
|
4,65
|
4,60
|
27/11/2023 |
1.467.515 |
-1,95%
|
4,58
|
4,53
|
4,60
|
4,52
|
24/11/2023 |
1.328.678 |
-3,58%
|
4,625
|
4,592
|
4,645
|
4,58
|
23/11/2023 |
1.360.876 |
-0,83%
|
4,82
|
4,74
|
4,82
|
4,7502
|
22/11/2023 |
1.360.405 |
-0,84%
|
4,82
|
4,74
|
4,82
|
4,75
|
21/11/2023 |
2.583.689 |
1,06%
|
4,82
|
4,78
|
4,83
|
4,79
|
20/11/2023 |
2.436.784 |
-3,73%
|
4,82
|
4,72
|
4,82
|
4,74
|
17/11/2023 |
3.252.859 |
0,60%
|
4,975
|
4,97
|
5,05
|
5,02
|
16/11/2023 |
2.062.064 |
0,81%
|
4,96
|
4,935
|
5,02
|
4,99
|
15/11/2023 |
1.067.044 |
-0,40%
|
4,97
|
4,94
|
5,00
|
4,95
|
14/11/2023 |
2.305.663 |
3,76%
|
4,96
|
4,95
|
5,02
|
4,97
|
13/11/2023 |
3.279.246 |
-0,62%
|
4,83
|
4,76
|
4,84
|
4,79
|
10/11/2023 |
4.937.200 |
4,35%
|
4,72
|
4,695
|
4,84
|
4,80
|
09/11/2023 |
1.999.609 |
1,52%
|
4,66
|
4,56
|
4,71
|
4,69
|
08/11/2023 |
1.959.720 |
-1,49%
|
4,66
|
4,61
|
4,69
|
4,62
|
07/11/2023 |
3.181.622 |
-0,21%
|
4,77
|
4,655
|
4,7995
|
4,69
|
06/11/2023 |
2.478.244 |
0,64%
|
4,64
|
4,675
|
4,78
|
4,70
|
03/11/2023 |
3.199.340 |
1,74%
|
4,64
|
4,62
|
4,69
|
4,67
|
02/11/2023 |
1.806.031 |
3,15%
|
4,535
|
4,51
|
4,60
|
4,59
|
01/11/2023 |
2.678.147 |
2,54%
|
4,34
|
4,355
|
4,47
|
4,45
|
31/10/2023 |
2.210.461 |
0,00%
|
4,34
|
4,32
|
4,375
|
4,34
|
30/10/2023 |
2.390.012 |
-0,46%
|
4,46
|
4,305
|
4,42
|
4,34
|
27/10/2023 |
1.815.816 |
-0,41%
|
4,46
|
4,36
|
4,48
|
4,362
|
26/10/2023 |
2.235.560 |
2,10%
|
4,295
|
4,295
|
4,39
|
4,38
|
25/10/2023 |
2.867.724 |
-0,46%
|
4,305
|
4,245
|
4,305
|
4,29
|
24/10/2023 |
2.070.742 |
-0,24%
|
4,345
|
4,30
|
4,37
|
4,3294
|
23/10/2023 |
2.961.100 |
1,88%
|
4,25
|
4,24
|
4,38
|
4,34
|
20/10/2023 |
1.705.652 |
-0,70%
|
4,255
|
4,20
|
4,2774
|
4,26
|
19/10/2023 |
1.693.789 |
0,23%
|
4,285
|
4,27
|
4,35
|
4,29
|
18/10/2023 |
3.216.593 |
-3,60%
|
4,40
|
4,27
|
4,495
|
4,28
|
17/10/2023 |
1.547.618 |
-1,11%
|
4,40
|
4,385
|
4,495
|
4,44
|
16/10/2023 |
1.335.331 |
1,81%
|
4,455
|
4,44
|
4,52
|
4,49
|
13/10/2023 |
7.022.834 |
1,61%
|
4,37
|
4,31
|
4,43
|
4,41
|
12/10/2023 |
2.038.213 |
-2,25%
|
4,445
|
4,31
|
4,445
|
4,34
|
11/10/2023 |
1.476.124 |
0,00%
|
4,485
|
4,41
|
4,4907
|
4,45
|
10/10/2023 |
1.871.403 |
1,60%
|
4,395
|
4,395
|
4,47
|
4,45
|
09/10/2023 |
1.658.170 |
-0,26%
|
4,31
|
4,30
|
4,39
|
4,3785
|