Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
7.827.376 |
2,48%
|
3,0301
|
3,0301
|
3,13
|
3,11
|
| 12/09/2025 |
8.139.087 |
-2,40%
|
3,08
|
3,03
|
3,11
|
3,03
|
| 11/09/2025 |
10.865.841 |
0,65%
|
3,10
|
3,075
|
3,15
|
3,12
|
| 10/09/2025 |
6.062.377 |
0,16%
|
3,11
|
3,08
|
3,15
|
3,10
|
| 09/09/2025 |
5.434.423 |
-1,42%
|
3,17
|
3,10
|
3,20
|
3,10
|
| 08/09/2025 |
7.494.559 |
-1,09%
|
3,20
|
3,10
|
3,23
|
3,16
|
| 05/09/2025 |
8.540.322 |
3,90%
|
3,16
|
3,14
|
3,215
|
3,20
|
| 04/09/2025 |
7.521.798 |
1,65%
|
3,03
|
3,01
|
3,10
|
3,08
|
| 03/09/2025 |
9.634.931 |
-0,98%
|
3,07
|
2,9801
|
3,07
|
3,03
|
| 02/09/2025 |
5.856.648 |
-0,97%
|
3,03
|
3,02
|
3,07
|
3,06
|
| 29/08/2025 |
6.043.922 |
0,16%
|
3,021
|
3,021
|
3,10
|
3,08
|
| 28/08/2025 |
3.221.588 |
0,33%
|
3,08
|
3,07
|
3,11
|
3,07
|
| 27/08/2025 |
8.120.677 |
1,66%
|
3,04
|
2,9835
|
3,06
|
3,06
|
| 26/08/2025 |
3.101.945 |
-0,99%
|
3,06
|
2,98
|
3,07
|
3,01
|
| 25/08/2025 |
6.811.540 |
1,85%
|
3,00
|
3,00
|
3,09
|
3,04
|
| 22/08/2025 |
3.325.143 |
2,76%
|
2,8894
|
2,885
|
3,00
|
2,98
|
| 21/08/2025 |
4.823.791 |
0,35%
|
2,8903
|
2,85
|
2,90
|
2,90
|
| 20/08/2025 |
3.647.636 |
-1,03%
|
2,95
|
2,88
|
2,97
|
2,89
|
| 19/08/2025 |
4.749.112 |
-2,17%
|
2,95
|
2,91
|
2,96
|
2,92
|
| 18/08/2025 |
3.635.219 |
0,67%
|
2,99
|
2,98
|
3,02
|
2,99
|
| 15/08/2025 |
4.153.705 |
0,34%
|
3,00
|
2,94
|
3,00
|
2,97
|
| 14/08/2025 |
7.406.440 |
-2,31%
|
2,91
|
2,90
|
3,0199
|
2,96
|
| 13/08/2025 |
5.868.377 |
1,05%
|
3,01
|
3,00
|
3,06
|
3,03
|
| 12/08/2025 |
2.460.002 |
2,03%
|
3,00
|
2,99
|
3,05
|
2,9984
|
| 11/08/2025 |
4.845.654 |
-1,00%
|
2,98
|
2,95
|
3,00
|
2,96
|
| 08/08/2025 |
4.872.984 |
1,01%
|
2,9699
|
2,93
|
3,02
|
2,99
|
| 07/08/2025 |
5.546.327 |
2,78%
|
2,92
|
2,92
|
2,9755
|
2,96
|
| 06/08/2025 |
4.917.756 |
-1,37%
|
2,93
|
2,87
|
2,95
|
2,88
|
| 05/08/2025 |
4.395.691 |
0,00%
|
2,93
|
2,89
|
2,94
|
2,92
|
| 04/08/2025 |
5.865.019 |
2,10%
|
2,91
|
2,91
|
3,00
|
2,92
|
| 01/08/2025 |
6.159.934 |
-3,21%
|
2,94
|
2,85
|
2,9552
|
2,86
|
| 31/07/2025 |
6.045.436 |
-1,83%
|
2,90
|
2,90
|
2,98
|
2,96
|
| 30/07/2025 |
7.139.282 |
1,69%
|
2,95
|
2,95
|
3,0389
|
3,01
|
| 29/07/2025 |
6.436.872 |
0,00%
|
3,045
|
2,91
|
3,05
|
2,96
|
| 28/07/2025 |
4.189.495 |
-2,62%
|
3,06
|
2,95
|
3,07
|
2,97
|
| 25/07/2025 |
2.949.893 |
-1,61%
|
3,10
|
3,03
|
3,12
|
3,05
|
| 24/07/2025 |
7.676.223 |
-0,32%
|
3,07
|
3,04
|
3,13
|
3,10
|
| 23/07/2025 |
4.703.414 |
2,98%
|
3,005
|
2,99
|
3,13
|
3,11
|
| 22/07/2025 |
4.279.790 |
1,04%
|
2,935
|
2,91
|
3,05
|
3,02
|
| 21/07/2025 |
5.718.431 |
4,21%
|
2,95
|
2,91
|
2,98
|
2,97
|
| 18/07/2025 |
4.547.754 |
-2,73%
|
2,92
|
2,83
|
2,94
|
2,85
|
| 17/07/2025 |
5.892.255 |
-0,68%
|
2,91
|
2,89
|
2,96
|
2,93
|
| 16/07/2025 |
7.809.564 |
0,68%
|
2,945
|
2,89
|
2,96
|
2,95
|
| 15/07/2025 |
7.707.961 |
0,00%
|
3,01
|
2,89
|
3,015
|
2,93
|
| 14/07/2025 |
8.261.252 |
-1,68%
|
3,03
|
2,93
|
3,03
|
2,93
|
| 11/07/2025 |
9.095.210 |
-1,00%
|
3,095
|
2,93
|
3,14
|
2,98
|
