Gerdau SA Spon ADR (GGB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
17.126.977 |
0,96%
|
4,22
|
4,1731
|
4,24
|
4,22
|
| 05/02/2026 |
24.448.495 |
-2,34%
|
4,23
|
4,1301
|
4,23
|
4,18
|
| 04/02/2026 |
26.433.677 |
-2,95%
|
4,40
|
4,23
|
4,41
|
4,28
|
| 03/02/2026 |
14.958.257 |
2,08%
|
4,43
|
4,36
|
4,47
|
4,41
|
| 02/02/2026 |
8.668.720 |
1,17%
|
4,3199
|
4,272
|
4,33
|
4,32
|
| 30/01/2026 |
8.639.614 |
-2,96%
|
4,3002
|
4,23
|
4,39
|
4,27
|
| 29/01/2026 |
13.681.608 |
-3,72%
|
4,60
|
4,38
|
4,65
|
4,40
|
| 28/01/2026 |
12.068.494 |
0,88%
|
4,61
|
4,5101
|
4,66
|
4,57
|
| 27/01/2026 |
15.062.604 |
5,08%
|
4,4069
|
4,4069
|
4,59
|
4,53
|
| 26/01/2026 |
10.764.062 |
-2,04%
|
4,36
|
4,303
|
4,43
|
4,33
|
| 23/01/2026 |
7.991.098 |
0,68%
|
4,32
|
4,2707
|
4,435
|
4,42
|
| 22/01/2026 |
10.624.245 |
2,81%
|
4,3297
|
4,3297
|
4,49
|
4,39
|
| 21/01/2026 |
11.300.594 |
2,64%
|
4,1364
|
4,12
|
4,28
|
4,27
|
| 20/01/2026 |
7.615.806 |
0,00%
|
4,07
|
4,07
|
4,17
|
4,16
|
| 16/01/2026 |
6.515.572 |
-0,48%
|
4,1695
|
4,13
|
4,17
|
4,16
|
| 15/01/2026 |
8.482.659 |
0,48%
|
4,15
|
3,85
|
4,20
|
4,18
|
| 14/01/2026 |
11.670.192 |
2,21%
|
3,9701
|
3,9701
|
4,17
|
4,16
|
| 13/01/2026 |
12.046.909 |
2,26%
|
3,9501
|
3,95
|
4,09
|
4,07
|
| 12/01/2026 |
8.847.683 |
0,76%
|
3,9105
|
3,9105
|
4,00
|
3,98
|
| 09/01/2026 |
11.170.087 |
0,00%
|
3,93
|
3,928
|
4,00
|
3,95
|
| 08/01/2026 |
7.492.557 |
-0,75%
|
3,96
|
3,905
|
3,97
|
3,95
|
| 07/01/2026 |
8.275.425 |
1,27%
|
3,88
|
3,865
|
3,9854
|
3,98
|
| 06/01/2026 |
8.015.227 |
2,61%
|
3,82
|
3,8128
|
3,97
|
3,93
|
| 05/01/2026 |
6.473.325 |
1,32%
|
3,79
|
3,79
|
3,87
|
3,83
|
| 02/01/2026 |
5.884.094 |
2,44%
|
3,75
|
3,7385
|
3,805
|
3,78
|
| 31/12/2025 |
2.758.731 |
-0,81%
|
3,7379
|
3,68
|
3,7379
|
3,69
|
| 30/12/2025 |
4.417.507 |
2,46%
|
3,73
|
3,685
|
3,75
|
3,685
|
| 29/12/2025 |
5.609.157 |
-2,40%
|
3,72
|
3,65
|
3,72
|
3,66
|
| 26/12/2025 |
4.385.777 |
0,27%
|
3,74
|
3,74
|
3,77
|
3,75
|
| 24/12/2025 |
836.239 |
-0,54%
|
3,74
|
3,72
|
3,77
|
3,74
|
| 23/12/2025 |
9.205.270 |
1,36%
|
3,6897
|
3,6801
|
3,75
|
3,74
|
| 22/12/2025 |
4.911.553 |
1,10%
|
3,65
|
3,65
|
3,73
|
3,69
|
| 19/12/2025 |
11.685.997 |
-1,08%
|
3,7099
|
3,64
|
3,7399
|
3,65
|
| 18/12/2025 |
9.356.189 |
0,55%
|
3,70
|
3,665
|
3,72
|
3,69
|
| 17/12/2025 |
12.417.050 |
-2,65%
|
3,73
|
3,66
|
3,75
|
3,67
|
| 16/12/2025 |
9.379.269 |
-0,27%
|
3,74
|
3,73
|
3,80
|
3,77
|
| 15/12/2025 |
12.814.590 |
3,56%
|
3,69
|
3,6601
|
3,79
|
3,78
|
| 12/12/2025 |
6.898.353 |
0,00%
|
3,69
|
3,62
|
3,705
|
3,65
|
| 11/12/2025 |
8.048.305 |
2,24%
|
3,5716
|
3,5716
|
3,69
|
3,65
|
| 10/12/2025 |
6.987.972 |
2,29%
|
3,5184
|
3,51
|
3,59
|
3,57
|
| 09/12/2025 |
5.295.919 |
0,00%
|
3,47
|
3,45
|
3,5096
|
3,49
|
| 08/12/2025 |
8.096.582 |
0,29%
|
3,56
|
3,48
|
3,56
|
3,49
|
| 05/12/2025 |
19.361.030 |
-5,95%
|
3,6703
|
3,46
|
3,69
|
3,48
|
| 04/12/2025 |
4.637.959 |
0,82%
|
3,7195
|
3,685
|
3,72
|
3,70
|
| 03/12/2025 |
6.452.141 |
2,51%
|
3,63
|
3,61
|
3,7099
|
3,67
|
| 02/12/2025 |
4.668.553 |
0,28%
|
3,58
|
3,55
|
3,59
|
3,58
|
| 01/12/2025 |
8.853.526 |
-0,97%
|
3,54
|
3,54
|
3,62
|
3,57
|
| 28/11/2025 |
1.585.154 |
0,28%
|
3,57
|
3,57
|
3,61
|
3,60
|
| 26/11/2025 |
3.498.649 |
2,87%
|
3,5601
|
3,55
|
3,60
|
3,59
|
| 25/11/2025 |
5.244.842 |
1,16%
|
3,45
|
3,43
|
3,50
|
3,49
|
| 24/11/2025 |
7.768.958 |
1,47%
|
3,42
|
3,42
|
3,48
|
3,45
|
| 21/11/2025 |
13.328.556 |
0,59%
|
3,42
|
3,36
|
3,44
|
3,40
|
| 20/11/2025 |
5.665.651 |
-2,31%
|
3,4987
|
3,36
|
3,52
|
3,38
|
| 19/11/2025 |
8.686.362 |
-0,58%
|
3,47
|
3,45
|
3,54
|
3,46
|
| 18/11/2025 |
10.767.602 |
0,00%
|
3,5003
|
3,47
|
3,52
|
3,48
|
| 17/11/2025 |
10.595.633 |
-1,41%
|
3,5078
|
3,475
|
3,54
|
3,49
|
| 14/11/2025 |
6.343.168 |
-0,84%
|
3,545
|
3,52
|
3,59
|
3,54
|
| 13/11/2025 |
6.851.212 |
-1,25%
|
3,61
|
3,54
|
3,64
|
3,57
|
| 12/11/2025 |
5.781.366 |
0,34%
|
3,57
|
3,57
|
3,63
|
3,61
|
| 11/11/2025 |
7.477.559 |
1,39%
|
3,62
|
3,5979
|
3,66
|
3,5979
|
| 10/11/2025 |
6.127.164 |
0,84%
|
3,60
|
3,56
|
3,62
|
3,60
|
| 07/11/2025 |
8.586.395 |
-0,28%
|
3,54
|
3,495
|
3,57
|
3,57
|
| 06/11/2025 |
13.745.202 |
-1,11%
|
3,57
|
3,55
|
3,6299
|
3,57
|
| 05/11/2025 |
19.778.179 |
5,26%
|
3,49
|
3,47
|
3,61
|
3,60
|
| 04/11/2025 |
6.449.458 |
-1,58%
|
3,46
|
3,40
|
3,47
|
3,42
|
| 03/11/2025 |
11.732.528 |
-0,29%
|
3,49
|
3,44
|
3,50
|
3,48
|
| 31/10/2025 |
15.046.109 |
1,30%
|
3,40
|
3,40
|
3,505
|
3,49
|
| 30/10/2025 |
12.518.288 |
-4,17%
|
3,54
|
3,445
|
3,55
|
3,45
|
| 29/10/2025 |
24.559.684 |
4,05%
|
3,4812
|
3,48
|
3,61
|
3,60
|
| 28/10/2025 |
17.065.426 |
2,07%
|
3,38
|
3,38
|
3,48
|
3,46
|
| 27/10/2025 |
12.739.233 |
0,59%
|
3,41
|
3,36
|
3,43
|
3,39
|
| 24/10/2025 |
13.509.000 |
-0,30%
|
3,4102
|
3,36
|
3,4296
|
3,37
|
| 23/10/2025 |
15.171.476 |
1,50%
|
3,34
|
3,34
|
3,395
|
3,38
|
| 22/10/2025 |
19.887.328 |
-1,19%
|
3,38
|
3,32
|
3,40
|
3,33
|
| 21/10/2025 |
21.732.691 |
-1,17%
|
3,3994
|
3,37
|
3,44
|
3,37
|
| 20/10/2025 |
13.908.710 |
2,40%
|
3,36
|
3,34
|
3,42
|
3,41
|
| 17/10/2025 |
20.089.532 |
2,46%
|
3,24
|
3,24
|
3,35
|
3,33
|
| 16/10/2025 |
24.635.254 |
-0,31%
|
3,24
|
3,2101
|
3,28
|
3,25
|
| 15/10/2025 |
20.863.429 |
1,08%
|
3,23
|
3,22
|
3,30
|
3,26
|
| 14/10/2025 |
14.396.672 |
-0,46%
|
3,18
|
3,175
|
3,24
|
3,23
|
| 13/10/2025 |
16.129.504 |
2,86%
|
3,20
|
3,19
|
3,29
|
3,24
|
| 10/10/2025 |
12.331.262 |
-3,37%
|
3,23
|
3,13
|
3,24
|
3,15
|
| 09/10/2025 |
14.521.768 |
-0,31%
|
3,27
|
3,22
|
3,30
|
3,26
|
| 08/10/2025 |
15.151.623 |
2,51%
|
3,21
|
3,20
|
3,28
|
3,27
|
| 07/10/2025 |
24.047.412 |
-2,45%
|
3,23
|
3,17
|
3,27
|
3,19
|
| 06/10/2025 |
14.545.730 |
-0,31%
|
3,25
|
3,19
|
3,27
|
3,26
|
| 03/10/2025 |
19.145.146 |
2,19%
|
3,18
|
3,1708
|
3,28
|
3,27
|
| 02/10/2025 |
19.807.943 |
1,59%
|
3,1301
|
3,11
|
3,22
|
3,20
|
| 01/10/2025 |
16.722.554 |
1,61%
|
3,10
|
3,10
|
3,1885
|
3,15
|
| 30/09/2025 |
16.310.583 |
-0,64%
|
3,14
|
3,07
|
3,155
|
3,10
|
| 29/09/2025 |
10.908.994 |
1,30%
|
3,12
|
3,10
|
3,17
|
3,11
|
| 26/09/2025 |
16.329.853 |
0,49%
|
3,09
|
3,055
|
3,10
|
3,07
|
| 25/09/2025 |
9.472.512 |
-1,45%
|
3,10
|
3,05
|
3,10
|
3,06
|
| 24/09/2025 |
7.157.664 |
-1,74%
|
3,14
|
3,08
|
3,15
|
3,11
|
| 23/09/2025 |
15.856.451 |
1,94%
|
3,0807
|
3,0807
|
3,2165
|
3,16
|
| 22/09/2025 |
9.200.155 |
0,00%
|
3,10
|
3,03
|
3,11
|
3,10
|
| 19/09/2025 |
9.878.507 |
-0,16%
|
3,13
|
3,09
|
3,13
|
3,11
|
| 18/09/2025 |
15.757.255 |
-0,80%
|
3,13
|
3,11
|
3,1597
|
3,11
|
| 17/09/2025 |
12.119.228 |
-0,16%
|
3,11
|
3,11
|
3,21
|
3,14
|
| 16/09/2025 |
6.058.900 |
0,65%
|
3,14
|
3,11
|
3,15
|
3,14
|
