Gerdau SA Spon ADR (GGB)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
2.925.352 |
0,46%
|
4,425
|
4,30
|
4,40
|
4,39
|
05/10/2023 |
2.138.427 |
-1,80%
|
4,515
|
4,33
|
4,44
|
4,37
|
04/10/2023 |
3.145.054 |
-0,89%
|
4,515
|
4,42
|
4,52
|
4,45
|
03/10/2023 |
2.744.047 |
-3,44%
|
4,75
|
4,445
|
4,6679
|
4,49
|
02/10/2023 |
1.649.501 |
-2,52%
|
4,75
|
4,63
|
4,77
|
4,65
|
29/09/2023 |
3.170.187 |
-0,83%
|
4,84
|
4,755
|
4,85
|
4,77
|
28/09/2023 |
2.804.681 |
0,00%
|
4,88
|
4,80
|
4,85
|
4,81
|
27/09/2023 |
1.903.010 |
-1,03%
|
4,86
|
4,80
|
4,90
|
4,81
|
26/09/2023 |
3.046.286 |
-0,21%
|
4,86
|
4,85
|
4,9499
|
4,86
|
25/09/2023 |
2.768.544 |
-0,41%
|
4,865
|
4,84
|
4,89
|
4,87
|
22/09/2023 |
2.211.311 |
-0,41%
|
4,91
|
4,88
|
5,01
|
4,89
|
21/09/2023 |
2.665.700 |
-3,73%
|
5,09
|
4,905
|
4,985
|
4,91
|
20/09/2023 |
1.424.933 |
2,58%
|
5,09
|
5,09
|
5,175
|
5,16
|
19/09/2023 |
2.771.241 |
-2,14%
|
5,12
|
5,00
|
5,15
|
5,03
|
18/09/2023 |
1.778.259 |
-1,91%
|
5,25
|
5,13
|
5,25
|
5,14
|
15/09/2023 |
2.011.499 |
-0,57%
|
5,23
|
5,23
|
5,29
|
5,24
|
14/09/2023 |
3.334.676 |
2,53%
|
5,23
|
5,195
|
5,29
|
5,27
|
13/09/2023 |
4.031.836 |
-0,58%
|
5,10
|
5,14
|
5,23
|
5,14
|
12/09/2023 |
1.519.093 |
0,39%
|
5,10
|
5,095
|
5,18
|
5,17
|
11/09/2023 |
2.310.999 |
2,18%
|
5,15
|
5,095
|
5,17
|
5,15
|
08/09/2023 |
3.424.981 |
1,21%
|
4,99
|
4,985
|
5,08
|
5,04
|
07/09/2023 |
2.299.512 |
-1,78%
|
5,01
|
4,93
|
5,08
|
4,98
|
06/09/2023 |
4.186.295 |
-1,36%
|
5,15
|
5,06
|
5,1996
|
5,07
|
05/09/2023 |
2.734.073 |
-2,10%
|
5,15
|
5,10
|
5,18
|
5,14
|
04/09/2023 |
2.290.470 |
0,77%
|
5,33
|
5,21
|
5,355
|
5,25
|
01/09/2023 |
2.290.470 |
0,77%
|
5,33
|
5,21
|
5,355
|
5,25
|
31/08/2023 |
2.406.220 |
-1,33%
|
5,26
|
5,17
|
5,27
|
5,21
|
30/08/2023 |
2.789.806 |
0,38%
|
5,32
|
5,26
|
5,325
|
5,28
|
29/08/2023 |
2.238.384 |
2,14%
|
5,14
|
5,14
|
5,27
|
5,26
|
28/08/2023 |
3.838.649 |
2,18%
|
5,05
|
5,04
|
5,16
|
5,15
|
25/08/2023 |
2.052.162 |
0,00%
|
5,05
|
5,00
|
5,08
|
5,04
|
24/08/2023 |
4.374.252 |
-2,14%
|
5,06
|
5,01
|
5,0981
|
5,04
|
23/08/2023 |
2.222.393 |
1,78%
|
5,065
|
5,05
|
5,20
|
5,15
|
22/08/2023 |
2.336.279 |
2,43%
|
5,06
|
5,02
|
5,08
|
5,06
|
21/08/2023 |
1.941.265 |
-1,24%
|
5,205
|
4,91
|
5,00
|
4,94
|
18/08/2023 |
2.791.942 |
-0,20%
|
5,205
|
5,025
|
5,11
|
5,09
|
17/08/2023 |
1.923.415 |
-0,39%
|
5,205
|
5,08
|
5,22
|
5,10
|
16/08/2023 |
4.694.859 |
-0,20%
|
5,13
|
5,12
|
5,235
|
5,12
|
15/08/2023 |
3.388.367 |
-0,97%
|
5,15
|
5,11
|
5,18
|
5,13
|
14/08/2023 |
4.434.297 |
0,00%
|
5,20
|
5,10
|
5,205
|
5,18
|
11/08/2023 |
3.452.239 |
-1,52%
|
5,29
|
5,16
|
5,28
|
5,18
|
10/08/2023 |
3.603.732 |
0,77%
|
5,29
|
5,25
|
5,35
|
5,26
|
09/08/2023 |
4.264.185 |
-4,22%
|
5,355
|
5,21
|
5,3799
|
5,22
|
08/08/2023 |
8.237.478 |
-2,68%
|
5,635
|
5,41
|
5,50
|
5,45
|
07/08/2023 |
8.566.533 |
-2,27%
|
5,635
|
5,555
|
5,635
|
5,60
|
04/08/2023 |
8.862.934 |
-0,17%
|
5,86
|
5,71
|
5,90
|
5,73
|
03/08/2023 |
6.760.586 |
-3,20%
|
5,90
|
5,73
|
5,945
|
5,74
|
02/08/2023 |
1.815.667 |
-1,74%
|
6,01
|
5,87
|
6,01
|
5,935
|
01/08/2023 |
1.636.793 |
-1,79%
|
6,08
|
6,035
|
6,115
|
6,04
|
31/07/2023 |
2.155.704 |
3,19%
|
6,01
|
6,0098
|
6,16
|
6,15
|
28/07/2023 |
1.478.712 |
-0,17%
|
6,03
|
5,87
|
6,015
|
5,96
|
27/07/2023 |
2.128.484 |
-2,29%
|
6,03
|
5,96
|
6,05
|
5,97
|
26/07/2023 |
2.721.956 |
0,66%
|
6,11
|
6,05
|
6,15
|
6,11
|
25/07/2023 |
4.156.355 |
2,88%
|
6,05
|
6,0303
|
6,21
|
6,07
|
24/07/2023 |
3.178.015 |
4,24%
|
5,72
|
5,705
|
5,92
|
5,90
|
21/07/2023 |
1.935.862 |
-0,88%
|
5,655
|
5,6125
|
5,69
|
5,66
|
20/07/2023 |
1.471.253 |
0,53%
|
5,77
|
5,70
|
5,81
|
5,71
|
19/07/2023 |
1.765.275 |
-0,18%
|
5,63
|
5,59
|
5,72
|
5,68
|
18/07/2023 |
1.476.982 |
0,53%
|
5,555
|
5,62
|
5,75
|
5,69
|
17/07/2023 |
1.715.909 |
0,53%
|
5,555
|
5,46
|
5,67
|
5,66
|
14/07/2023 |
1.446.186 |
-0,88%
|
5,67
|
5,5814
|
5,69
|
5,64
|
13/07/2023 |
2.129.175 |
2,52%
|
5,67
|
5,64
|
5,74
|
5,69
|
12/07/2023 |
3.351.674 |
2,59%
|
5,35
|
5,5407
|
5,64
|
5,55
|
11/07/2023 |
2.147.836 |
0,93%
|
5,35
|
5,305
|
5,405
|
5,41
|
10/07/2023 |
2.310.360 |
0,00%
|
5,325
|
5,31
|
5,37
|
5,36
|
07/07/2023 |
3.456.422 |
4,08%
|
5,30
|
5,235
|
5,43
|
5,36
|
06/07/2023 |
4.825.852 |
-2,46%
|
5,30
|
5,09
|
5,26
|
5,15
|
05/07/2023 |
2.863.058 |
-1,31%
|
5,30
|
5,2515
|
5,33
|
5,28
|
04/07/2023 |
1.593.720 |
3,64%
|
5,325
|
5,31
|
5,44
|
5,41
|
03/07/2023 |
1.593.716 |
2,49%
|
5,325
|
5,31
|
5,44
|
5,35
|
30/06/2023 |
1.206.175 |
0,19%
|
5,23
|
5,18
|
5,245
|
5,22
|
29/06/2023 |
1.219.613 |
1,17%
|
5,28
|
5,15
|
5,21
|
5,21
|
28/06/2023 |
2.316.484 |
-2,65%
|
5,28
|
5,12
|
5,285
|
5,15
|
27/06/2023 |
1.272.858 |
0,00%
|
5,34
|
5,25
|
5,355
|
5,29
|
26/06/2023 |
1.237.954 |
1,15%
|
5,23
|
5,23
|
5,32
|
5,29
|
23/06/2023 |
1.386.093 |
-0,19%
|
5,19
|
5,16
|
5,27
|
5,24
|
22/06/2023 |
1.919.060 |
-1,69%
|
5,31
|
5,20
|
5,315
|
5,25
|
21/06/2023 |
1.636.115 |
0,00%
|
5,315
|
5,285
|
5,37
|
5,34
|
20/06/2023 |
2.267.003 |
-0,19%
|
5,285
|
5,295
|
5,39
|
5,34
|
19/06/2023 |
2.473.433 |
-0,37%
|
5,285
|
5,26
|
5,3805
|
5,35
|
16/06/2023 |
2.473.433 |
-0,37%
|
5,285
|
5,26
|
5,3805
|
5,35
|
15/06/2023 |
2.494.397 |
0,37%
|
5,40
|
5,31
|
5,40
|
5,37
|
14/06/2023 |
4.249.454 |
3,88%
|
5,295
|
5,25
|
5,39
|
5,35
|
13/06/2023 |
2.146.386 |
0,20%
|
5,21
|
5,135
|
5,22
|
5,15
|
12/06/2023 |
2.467.072 |
-0,39%
|
5,105
|
5,005
|
5,15
|
5,14
|
09/06/2023 |
1.732.710 |
0,19%
|
5,17
|
5,14
|
5,225
|
5,16
|
08/06/2023 |
818.003 |
1,18%
|
5,10
|
5,0901
|
5,16
|
5,15
|
07/06/2023 |
2.839.400 |
0,20%
|
5,04
|
5,03
|
5,1199
|
5,09
|
06/06/2023 |
2.473.811 |
0,59%
|
5,03
|
5,02
|
5,115
|
5,08
|
05/06/2023 |
1.127.379 |
1,59%
|
5,09
|
5,01
|
5,10
|
5,11
|
02/06/2023 |
3.141.727 |
4,14%
|
4,72
|
5,01
|
5,125
|
5,03
|
01/06/2023 |
2.407.257 |
2,33%
|
4,72
|
4,714
|
4,8699
|
4,83
|
31/05/2023 |
2.849.089 |
-3,81%
|
4,91
|
4,75
|
4,87
|
4,72
|
30/05/2023 |
2.849.089 |
-3,81%
|
4,91
|
4,75
|
4,87
|
4,80
|
29/05/2023 |
2.822.537 |
3,96%
|
4,91
|
4,91
|
5,01
|
4,99
|
26/05/2023 |
2.822.537 |
3,96%
|
4,91
|
4,91
|
5,01
|
4,99
|
25/05/2023 |
4.046.663 |
-2,04%
|
4,95
|
4,775
|
4,95
|
4,80
|
24/05/2023 |
3.488.390 |
-1,80%
|
4,96
|
4,86
|
5,13
|
4,90
|
23/05/2023 |
3.862.224 |
-0,40%
|
5,02
|
4,97
|
5,08
|
4,99
|
22/05/2023 |
4.759.910 |
4,81%
|
4,77
|
4,8344
|
5,05
|
5,01
|