Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
10.150.490 |
-1,63%
|
3,07
|
2,995
|
3,14
|
3,01
|
| 09/07/2025 |
3.683.159 |
-0,97%
|
3,095
|
3,04
|
3,13
|
3,06
|
| 08/07/2025 |
5.337.041 |
0,65%
|
3,10
|
3,03
|
3,13
|
3,09
|
| 07/07/2025 |
8.259.192 |
-1,92%
|
3,08
|
3,03
|
3,09
|
3,07
|
| 04/07/2025 |
7.390.020 |
0,98%
|
3,08
|
3,07
|
3,1485
|
3,13
|
| 03/07/2025 |
7.389.707 |
1,97%
|
2,995
|
2,9712
|
3,1485
|
3,115
|
| 02/07/2025 |
8.480.939 |
4,45%
|
2,89
|
2,88
|
3,07
|
3,05
|
| 01/07/2025 |
2.905.694 |
0,00%
|
2,885
|
2,87
|
2,94
|
2,92
|
| 30/06/2025 |
6.719.436 |
1,74%
|
2,88
|
2,87
|
2,94
|
2,92
|
| 27/06/2025 |
8.871.793 |
-0,52%
|
2,89
|
2,84
|
2,92
|
2,87
|
| 26/06/2025 |
5.037.890 |
1,76%
|
2,82
|
2,80
|
2,92
|
2,89
|
| 25/06/2025 |
7.195.405 |
-2,07%
|
2,905
|
2,80
|
2,95
|
2,84
|
| 24/06/2025 |
19.519.847 |
0,35%
|
2,85
|
2,83
|
2,95
|
2,90
|
| 23/06/2025 |
8.687.451 |
1,05%
|
2,8601
|
2,83
|
2,90
|
2,89
|
| 20/06/2025 |
10.967.711 |
-3,22%
|
2,96
|
2,85
|
3,02
|
2,86
|
| 18/06/2025 |
8.392.002 |
-1,01%
|
3,025
|
2,95
|
3,04
|
2,95
|
| 17/06/2025 |
8.769.390 |
-2,30%
|
3,04
|
2,96
|
3,07
|
2,98
|
| 16/06/2025 |
8.747.034 |
2,01%
|
3,08
|
3,03
|
3,08
|
3,05
|
| 13/06/2025 |
10.027.167 |
-0,66%
|
3,025
|
2,96
|
3,06
|
2,99
|
| 12/06/2025 |
7.473.441 |
-1,31%
|
3,03
|
3,00
|
3,07
|
3,01
|
| 11/06/2025 |
12.694.023 |
-3,18%
|
3,195
|
3,01
|
3,22
|
3,05
|
| 10/06/2025 |
10.277.509 |
-1,25%
|
3,055
|
3,05
|
3,22
|
3,15
|
| 09/06/2025 |
12.623.248 |
7,24%
|
3,04
|
3,04
|
3,21
|
3,19
|
| 06/06/2025 |
7.219.692 |
0,34%
|
2,95
|
2,94
|
3,005
|
2,97
|
| 05/06/2025 |
10.050.334 |
4,97%
|
2,875
|
2,82
|
3,005
|
2,96
|
| 04/06/2025 |
5.680.177 |
-0,70%
|
2,80
|
2,76
|
2,89
|
2,82
|
| 03/06/2025 |
7.683.322 |
1,79%
|
2,825
|
2,76
|
2,87
|
2,84
|
| 02/06/2025 |
6.815.749 |
5,89%
|
2,80
|
2,76
|
2,8465
|
2,79
|
| 30/05/2025 |
9.217.359 |
-4,73%
|
2,79
|
2,61
|
2,79
|
2,63
|
| 29/05/2025 |
5.919.470 |
0,00%
|
2,775
|
2,74
|
2,81
|
2,75
|
| 28/05/2025 |
8.498.374 |
-3,17%
|
2,775
|
2,74
|
2,86
|
2,75
|
| 27/05/2025 |
7.290.163 |
4,80%
|
2,77
|
2,77
|
2,86
|
2,84
|
| 23/05/2025 |
6.928.778 |
-0,37%
|
2,73
|
2,6601
|
2,80
|
2,71
|
| 22/05/2025 |
11.300.864 |
-0,37%
|
2,74
|
2,705
|
2,80
|
2,72
|
| 21/05/2025 |
5.107.009 |
-0,73%
|
2,77
|
2,72
|
2,78
|
2,73
|
| 20/05/2025 |
3.222.292 |
-1,08%
|
2,77
|
2,74
|
2,82
|
2,75
|
| 19/05/2025 |
4.693.985 |
-0,89%
|
2,77
|
2,76
|
2,82
|
2,78
|
| 16/05/2025 |
15.346.663 |
1,44%
|
2,77
|
2,72
|
2,81
|
2,81
|
| 15/05/2025 |
9.623.077 |
-0,36%
|
2,75
|
2,74
|
2,81
|
2,77
|
| 14/05/2025 |
10.146.418 |
0,00%
|
2,69
|
2,69
|
2,81
|
2,78
|
| 13/05/2025 |
5.805.280 |
3,93%
|
2,66
|
2,64
|
2,7898
|
2,78
|
| 12/05/2025 |
11.404.604 |
2,74%
|
2,6499
|
2,64
|
2,71
|
2,67
|
| 09/05/2025 |
8.367.626 |
0,77%
|
2,56
|
2,55
|
2,63
|
2,5987
|
| 08/05/2025 |
5.711.619 |
3,39%
|
2,545
|
2,485
|
2,6081
|
2,60
|
| 07/05/2025 |
2.892.746 |
-1,95%
|
2,56
|
2,485
|
2,59
|
2,51
|
| 06/05/2025 |
5.546.759 |
0,39%
|
2,625
|
2,545
|
2,64
|
2,56
|
| 05/05/2025 |
4.542.240 |
-2,67%
|
2,63
|
2,55
|
2,64
|
2,55
|
| 02/05/2025 |
4.056.385 |
1,16%
|
2,61
|
2,59
|
2,67
|
2,62
|
| 01/05/2025 |
1.862.792 |
-0,77%
|
2,58
|
2,57
|
2,6499
|
2,59
|
| 30/04/2025 |
6.064.310 |
-3,88%
|
2,67
|
2,56
|
2,7499
|
2,61
|
| 29/04/2025 |
5.697.221 |
0,00%
|
2,72
|
2,65
|
2,75
|
2,71
|
| 28/04/2025 |
5.697.898 |
1,88%
|
2,67
|
2,65
|
2,7394
|
2,71
|
| 25/04/2025 |
3.449.418 |
0,38%
|
2,62
|
2,60
|
2,67
|
2,66
|
| 24/04/2025 |
5.427.121 |
2,32%
|
2,645
|
2,58
|
2,69
|
2,65
|
| 23/04/2025 |
4.108.078 |
0,39%
|
2,525
|
2,52
|
2,69
|
2,59
|
| 22/04/2025 |
3.575.421 |
2,27%
|
2,535
|
2,49
|
2,59
|
2,57
|
| 21/04/2025 |
1.499.227 |
-1,18%
|
2,54
|
2,49
|
2,54
|
2,51
|
| 17/04/2025 |
3.887.617 |
0,79%
|
2,485
|
2,465
|
2,5663
|
2,54
|
| 16/04/2025 |
5.089.201 |
1,20%
|
2,55
|
2,46
|
2,56
|
2,52
|
| 15/04/2025 |
3.654.072 |
-1,96%
|
2,55
|
2,49
|
2,56
|
2,50
|
| 14/04/2025 |
8.867.983 |
1,22%
|
2,44
|
2,495
|
2,58
|
2,55
|
| 11/04/2025 |
5.955.658 |
1,65%
|
2,44
|
2,425
|
2,53
|
2,47
|
| 10/04/2025 |
7.455.582 |
-3,57%
|
2,31
|
2,37
|
2,485
|
2,43
|
| 09/04/2025 |
9.731.218 |
9,35%
|
2,53
|
2,27
|
2,53
|
2,52
|
| 08/04/2025 |
11.799.052 |
-6,87%
|
2,53
|
2,285
|
2,535
|
2,30
|
| 07/04/2025 |
8.630.341 |
-4,28%
|
2,67
|
2,39
|
2,6099
|
2,46
|
| 04/04/2025 |
7.459.892 |
-8,21%
|
2,85
|
2,55
|
2,67
|
2,57
|
| 03/04/2025 |
8.866.374 |
-2,44%
|
2,88
|
2,79
|
2,88
|
2,80
|
| 02/04/2025 |
5.737.713 |
-1,71%
|
2,88
|
2,805
|
2,90
|
2,87
|
| 01/04/2025 |
6.652.675 |
2,82%
|
2,85
|
2,85
|
2,9597
|
2,92
|
| 31/03/2025 |
6.281.271 |
-2,74%
|
2,87
|
2,80
|
2,875
|
2,84
|
| 28/03/2025 |
2.543.707 |
-2,51%
|
2,975
|
2,89
|
2,98
|
2,92
|
| 27/03/2025 |
3.530.017 |
-1,32%
|
3,00
|
2,98
|
3,045
|
2,99
|
| 26/03/2025 |
2.621.575 |
0,66%
|
3,005
|
3,00
|
3,04
|
3,03
|
| 25/03/2025 |
3.030.516 |
1,01%
|
3,01
|
3,00
|
3,06
|
3,01
|
| 24/03/2025 |
2.482.797 |
0,68%
|
3,01
|
2,96
|
3,03
|
2,98
|
| 21/03/2025 |
3.563.036 |
-2,31%
|
2,985
|
2,9588
|
3,00
|
2,96
|
| 20/03/2025 |
3.544.005 |
-0,66%
|
3,025
|
3,01
|
3,0563
|
3,03
|
| 19/03/2025 |
2.148.014 |
0,83%
|
3,05
|
3,025
|
3,08
|
3,05
|
| 18/03/2025 |
2.425.070 |
0,00%
|
3,025
|
3,00
|
3,045
|
3,03
|
| 17/03/2025 |
4.779.285 |
2,72%
|
2,88
|
2,9449
|
3,045
|
3,02
|
| 14/03/2025 |
4.107.503 |
5,18%
|
2,80
|
2,78
|
2,96
|
2,94
|
| 13/03/2025 |
3.665.403 |
-0,36%
|
2,80
|
2,78
|
2,8499
|
2,80
|
| 12/03/2025 |
5.991.436 |
-2,43%
|
2,845
|
2,81
|
2,88
|
2,81
|
| 11/03/2025 |
3.666.849 |
0,70%
|
2,865
|
2,835
|
2,91
|
2,88
|
| 10/03/2025 |
6.804.969 |
-2,88%
|
2,905
|
2,8302
|
2,93
|
2,86
|
| 07/03/2025 |
4.708.720 |
0,60%
|
2,915
|
2,8803
|
2,96
|
2,95
|
| 06/03/2025 |
7.150.291 |
1,03%
|
2,905
|
2,89
|
2,99
|
2,9325
|
| 05/03/2025 |
13.460.413 |
3,92%
|
2,81
|
2,8437
|
2,95
|
2,92
|
| 04/03/2025 |
6.724.569 |
0,00%
|
2,81
|
2,74
|
2,85
|
2,81
|
| 03/03/2025 |
6.295.255 |
-0,54%
|
2,865
|
2,80
|
2,95
|
2,81
|
| 28/02/2025 |
12.827.300 |
-2,75%
|
2,86
|
2,81
|
2,91
|
2,83
|
| 27/02/2025 |
11.157.620 |
2,11%
|
2,875
|
2,84
|
2,945
|
2,91
|
| 26/02/2025 |
10.129.638 |
0,00%
|
2,81
|
2,84
|
2,89
|
2,85
|
| 25/02/2025 |
6.931.666 |
0,89%
|
2,81
|
2,80
|
2,88
|
2,85
|
| 24/02/2025 |
7.294.001 |
-0,35%
|
2,89
|
2,82
|
2,87
|
2,82
|
| 21/02/2025 |
6.317.897 |
-2,42%
|
2,90
|
2,81
|
2,90
|
2,83
|
| 20/02/2025 |
9.486.106 |
-4,93%
|
3,035
|
2,88
|
3,0798
|
2,89
|
| 19/02/2025 |
3.223.410 |
-1,30%
|
3,05
|
3,0101
|
3,07
|
3,04
|
| 18/02/2025 |
5.471.186 |
0,00%
|
3,05
|
3,04
|
3,10
|
3,08
|
