Gerdau SA Spon ADR (GGB)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
2.103.956 |
-1,24%
|
4,77
|
4,715
|
4,7979
|
4,78
|
18/05/2023 |
2.140.206 |
-0,21%
|
4,83
|
4,7447
|
4,84
|
4,84
|
17/05/2023 |
3.663.969 |
3,85%
|
4,765
|
4,735
|
4,88
|
4,85
|
16/05/2023 |
3.381.182 |
-3,89%
|
4,90
|
4,665
|
4,915
|
4,67
|
15/05/2023 |
2.640.946 |
1,22%
|
4,99
|
4,92
|
4,995
|
4,96
|
12/05/2023 |
4.120.683 |
1,24%
|
4,82
|
4,81
|
4,96
|
4,90
|
11/05/2023 |
3.328.544 |
-0,82%
|
4,74
|
4,71
|
4,885
|
4,84
|
10/05/2023 |
2.580.137 |
-2,40%
|
5,045
|
4,82
|
5,05
|
4,88
|
09/05/2023 |
1.763.482 |
1,01%
|
4,85
|
4,835
|
5,06
|
5,00
|
08/05/2023 |
2.082.383 |
-0,40%
|
5,03
|
4,93
|
5,045
|
4,95
|
05/05/2023 |
4.263.409 |
5,75%
|
4,80
|
4,74
|
4,99
|
4,97
|
04/05/2023 |
2.944.513 |
-4,08%
|
4,92
|
4,70
|
4,935
|
4,70
|
03/05/2023 |
2.760.697 |
1,66%
|
4,78
|
4,68
|
4,96
|
4,90
|
02/05/2023 |
2.586.408 |
-1,43%
|
4,95
|
4,752
|
4,95
|
4,82
|
01/05/2023 |
511.803 |
-2,00%
|
4,98
|
4,88
|
5,025
|
4,89
|
28/04/2023 |
1.555.319 |
2,68%
|
4,855
|
4,835
|
5,02
|
4,99
|
27/04/2023 |
1.462.118 |
2,97%
|
4,78
|
4,745
|
4,89
|
4,86
|
26/04/2023 |
1.658.137 |
-0,42%
|
4,80
|
4,72
|
4,81
|
4,72
|
25/04/2023 |
2.840.483 |
-4,24%
|
4,80
|
4,70
|
4,80
|
4,74
|
24/04/2023 |
1.486.382 |
0,20%
|
4,91
|
4,87
|
4,99
|
4,95
|
21/04/2023 |
1.101.081 |
-1,58%
|
5,055
|
4,84
|
5,09
|
5,00
|
20/04/2023 |
2.006.577 |
1,60%
|
5,02
|
5,01
|
5,13
|
5,08
|
19/04/2023 |
1.630.952 |
-4,03%
|
5,07
|
4,94
|
5,07
|
5,00
|
18/04/2023 |
1.665.108 |
-0,76%
|
5,16
|
5,155
|
5,255
|
5,21
|
17/04/2023 |
1.996.570 |
-1,13%
|
5,35
|
5,23
|
5,36
|
5,25
|
14/04/2023 |
3.397.473 |
1,34%
|
5,155
|
5,155
|
5,31
|
5,31
|
13/04/2023 |
3.088.531 |
1,35%
|
5,18
|
5,16
|
5,26
|
5,24
|
12/04/2023 |
2.800.226 |
0,78%
|
5,18
|
5,135
|
5,24
|
5,17
|
11/04/2023 |
3.310.792 |
6,21%
|
5,065
|
5,055
|
5,20
|
5,13
|
10/04/2023 |
2.634.792 |
2,77%
|
4,77
|
4,77
|
4,88
|
4,83
|
06/04/2023 |
2.463.341 |
-0,63%
|
4,695
|
4,635
|
4,715
|
4,70
|
05/04/2023 |
2.882.708 |
-2,47%
|
4,77
|
4,69
|
4,835
|
4,73
|
04/04/2023 |
2.518.134 |
-2,61%
|
4,97
|
4,85
|
4,98
|
4,85
|
03/04/2023 |
1.885.388 |
1,01%
|
4,89
|
4,89
|
5,02
|
4,98
|
31/03/2023 |
2.934.226 |
-0,61%
|
5,07
|
4,93
|
5,10
|
4,93
|
30/03/2023 |
3.480.581 |
3,98%
|
4,90
|
4,81
|
4,98
|
4,96
|
29/03/2023 |
1.953.731 |
0,21%
|
4,785
|
4,71
|
4,83
|
4,77
|
28/03/2023 |
1.882.934 |
1,28%
|
4,76
|
4,74
|
4,81
|
4,76
|
27/03/2023 |
1.790.869 |
0,64%
|
4,70
|
4,64
|
4,715
|
4,70
|
24/03/2023 |
2.581.491 |
-0,88%
|
4,525
|
4,52
|
4,68
|
4,50
|
23/03/2023 |
4.023.594 |
-2,16%
|
4,73
|
4,50
|
4,74
|
4,54
|
22/03/2023 |
3.131.323 |
0,66%
|
4,56
|
4,53
|
4,745
|
4,64
|
21/03/2023 |
2.626.208 |
1,04%
|
4,88
|
4,79
|
4,885
|
4,84
|
20/03/2023 |
2.518.600 |
0,63%
|
4,82
|
4,76
|
4,845
|
4,79
|
17/03/2023 |
4.628.492 |
-3,06%
|
4,88
|
4,75
|
4,88
|
4,76
|
16/03/2023 |
3.359.035 |
2,29%
|
4,80
|
4,745
|
4,93
|
4,91
|
15/03/2023 |
7.070.910 |
-4,53%
|
4,965
|
4,705
|
4,965
|
4,88
|
14/03/2023 |
3.641.911 |
1,58%
|
5,185
|
5,13
|
5,23
|
5,15
|
13/03/2023 |
3.171.546 |
-1,93%
|
5,13
|
5,06
|
5,19
|
5,07
|
10/03/2023 |
2.463.352 |
-2,82%
|
5,28
|
5,16
|
5,345
|
5,17
|
09/03/2023 |
4.618.179 |
-4,66%
|
5,54
|
5,31
|
5,565
|
5,32
|
08/03/2023 |
2.099.320 |
3,14%
|
5,53
|
5,52
|
5,6374
|
5,58
|
07/03/2023 |
2.926.658 |
-1,64%
|
5,595
|
5,39
|
5,5999
|
5,41
|
06/03/2023 |
3.367.626 |
-2,66%
|
5,61
|
5,48
|
5,6138
|
5,50
|
03/03/2023 |
2.185.652 |
-0,35%
|
5,75
|
5,63
|
5,76
|
5,65
|
02/03/2023 |
3.044.306 |
-0,35%
|
5,66
|
5,595
|
5,715
|
5,67
|
01/03/2023 |
5.517.380 |
4,02%
|
5,60
|
5,55
|
5,77
|
5,69
|
28/02/2023 |
2.731.498 |
0,92%
|
5,495
|
5,45
|
5,53
|
5,49
|
27/02/2023 |
2.253.465 |
0,37%
|
5,45
|
5,43
|
5,51
|
5,44
|
24/02/2023 |
3.385.263 |
-2,52%
|
5,51
|
5,36
|
5,53
|
5,42
|
23/02/2023 |
2.228.919 |
1,83%
|
5,605
|
5,435
|
5,64
|
5,56
|
22/02/2023 |
3.328.864 |
0,74%
|
5,45
|
5,362
|
5,535
|
5,46
|
21/02/2023 |
1.514.830 |
-2,17%
|
5,545
|
5,40
|
5,61
|
5,42
|
20/02/2023 |
2.166.446 |
-0,18%
|
5,53
|
5,47
|
5,65
|
5,54
|
17/02/2023 |
2.166.446 |
-0,18%
|
5,53
|
5,47
|
5,65
|
5,54
|
16/02/2023 |
2.781.547 |
1,46%
|
5,565
|
5,51
|
5,63
|
5,55
|
15/02/2023 |
3.390.389 |
-1,44%
|
5,505
|
5,41
|
5,54
|
5,47
|
14/02/2023 |
2.876.853 |
0,00%
|
5,525
|
5,502
|
5,635
|
5,55
|
13/02/2023 |
2.798.556 |
1,84%
|
5,37
|
5,365
|
5,56
|
5,55
|
10/02/2023 |
3.248.695 |
-0,18%
|
5,45
|
5,38
|
5,52
|
5,45
|
09/02/2023 |
7.046.521 |
-9,00%
|
5,62
|
5,45
|
5,65
|
5,46
|
08/02/2023 |
1.906.327 |
-0,33%
|
6,00
|
5,9332
|
6,055
|
6,00
|
07/02/2023 |
2.085.644 |
0,33%
|
6,07
|
6,00
|
6,125
|
6,02
|
06/02/2023 |
3.514.211 |
-1,32%
|
5,87
|
5,8605
|
6,35
|
6,00
|
03/02/2023 |
2.643.847 |
-0,65%
|
6,12
|
6,05
|
6,195
|
6,08
|
02/02/2023 |
4.260.627 |
-4,38%
|
6,30
|
5,92
|
6,325
|
6,12
|
01/02/2023 |
2.108.413 |
-1,54%
|
6,32
|
6,21
|
6,42
|
6,40
|
31/01/2023 |
2.770.757 |
2,52%
|
6,515
|
6,45
|
6,5698
|
6,50
|
30/01/2023 |
2.358.550 |
-0,16%
|
6,33
|
6,31
|
6,42
|
6,34
|
27/01/2023 |
2.617.454 |
-3,05%
|
6,51
|
6,315
|
6,51
|
6,35
|
26/01/2023 |
3.147.269 |
2,50%
|
6,455
|
6,39
|
6,55
|
6,55
|
25/01/2023 |
2.244.848 |
1,11%
|
6,25
|
6,25
|
6,405
|
6,39
|
24/01/2023 |
2.711.543 |
0,48%
|
6,32
|
6,25
|
6,3692
|
6,32
|
23/01/2023 |
2.049.782 |
-2,03%
|
6,40
|
6,265
|
6,43
|
6,29
|
20/01/2023 |
1.997.147 |
-0,31%
|
6,41
|
6,38
|
6,46
|
6,45
|
19/01/2023 |
2.022.390 |
0,16%
|
6,48
|
6,41
|
6,54
|
6,47
|
18/01/2023 |
4.962.293 |
1,89%
|
6,60
|
6,45
|
6,655
|
6,46
|
17/01/2023 |
6.667.581 |
-0,78%
|
6,34
|
6,31
|
6,4775
|
6,34
|
16/01/2023 |
2.416.256 |
0,63%
|
6,35
|
6,32
|
6,405
|
6,39
|
13/01/2023 |
2.416.256 |
0,63%
|
6,35
|
6,32
|
6,405
|
6,39
|
12/01/2023 |
3.119.673 |
1,28%
|
6,29
|
6,23
|
6,54
|
6,35
|
11/01/2023 |
9.721.596 |
1,95%
|
6,02
|
5,93
|
6,28
|
6,26
|
10/01/2023 |
13.479.949 |
4,42%
|
5,99
|
5,925
|
6,2084
|
6,14
|
09/01/2023 |
2.789.380 |
1,03%
|
5,855
|
5,795
|
5,98
|
5,88
|
06/01/2023 |
3.466.140 |
2,84%
|
5,85
|
5,785
|
5,9052
|
5,80
|
05/01/2023 |
3.205.228 |
3,87%
|
5,47
|
5,47
|
5,70
|
5,64
|
04/01/2023 |
4.365.202 |
-0,18%
|
5,40
|
5,3415
|
5,45
|
5,43
|
03/01/2023 |
3.931.298 |
-1,81%
|
5,55
|
5,42
|
5,5799
|
5,44
|
02/01/2023 |
1.522.099 |
1,60%
|
5,58
|
5,51
|
5,665
|
5,70
|
30/12/2022 |
1.522.099 |
1,60%
|
5,58
|
5,51
|
5,665
|
5,70
|