Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
512.608 |
0,00%
|
3,07
|
3,025
|
3,085
|
3,08
|
| 14/02/2025 |
3.564.686 |
1,82%
|
2,945
|
3,02
|
3,09
|
3,07
|
| 13/02/2025 |
3.462.204 |
0,00%
|
2,945
|
2,945
|
3,03
|
3,02
|
| 12/02/2025 |
5.732.646 |
-1,95%
|
2,995
|
2,96
|
3,04
|
3,02
|
| 11/02/2025 |
6.674.488 |
1,99%
|
2,985
|
3,05
|
3,11
|
3,08
|
| 10/02/2025 |
9.622.418 |
5,97%
|
2,985
|
2,965
|
3,05
|
3,02
|
| 07/02/2025 |
4.042.105 |
-3,39%
|
2,935
|
2,8348
|
2,94
|
2,85
|
| 06/02/2025 |
4.147.963 |
2,08%
|
2,91
|
2,90
|
2,97
|
2,95
|
| 05/02/2025 |
5.860.292 |
-1,53%
|
2,895
|
2,8748
|
2,91
|
2,89
|
| 04/02/2025 |
2.527.555 |
-0,68%
|
2,955
|
2,93
|
2,99
|
2,94
|
| 03/02/2025 |
5.553.590 |
1,72%
|
2,92
|
2,89
|
2,98
|
2,96
|
| 31/01/2025 |
9.811.513 |
-2,68%
|
2,945
|
2,89
|
3,04
|
2,91
|
| 30/01/2025 |
5.815.844 |
1,70%
|
2,945
|
2,94
|
3,02
|
2,99
|
| 29/01/2025 |
4.218.498 |
-1,34%
|
2,965
|
2,925
|
3,00
|
2,94
|
| 28/01/2025 |
2.916.968 |
0,34%
|
2,965
|
2,95
|
2,99
|
2,98
|
| 27/01/2025 |
4.223.761 |
1,37%
|
2,94
|
2,93
|
2,98
|
2,97
|
| 24/01/2025 |
5.859.172 |
0,17%
|
2,945
|
2,93
|
2,98
|
2,93
|
| 23/01/2025 |
5.778.508 |
1,37%
|
2,905
|
2,88
|
2,97
|
2,93
|
| 22/01/2025 |
4.549.484 |
-0,68%
|
2,93
|
2,90
|
2,99
|
2,91
|
| 21/01/2025 |
4.787.265 |
3,53%
|
2,82
|
2,8701
|
2,94
|
2,93
|
| 20/01/2025 |
1.854.427 |
0,00%
|
2,82
|
2,815
|
2,885
|
2,83
|
| 17/01/2025 |
8.574.197 |
0,36%
|
2,845
|
2,81
|
2,8899
|
2,83
|
| 16/01/2025 |
3.470.162 |
-2,42%
|
2,845
|
2,78
|
2,87
|
2,82
|
| 15/01/2025 |
3.640.881 |
3,96%
|
2,89
|
2,83
|
2,89
|
2,89
|
| 14/01/2025 |
5.295.932 |
0,36%
|
2,68
|
2,6708
|
2,8199
|
2,78
|
| 13/01/2025 |
5.390.168 |
1,84%
|
2,76
|
2,6708
|
2,79
|
2,77
|
| 10/01/2025 |
4.298.226 |
-4,23%
|
2,89
|
2,705
|
2,775
|
2,72
|
| 09/01/2025 |
3.752.889 |
-0,69%
|
2,89
|
2,83
|
2,90
|
2,84
|
| 08/01/2025 |
3.752.728 |
-2,74%
|
2,965
|
2,83
|
2,895
|
2,835
|
| 07/01/2025 |
3.830.305 |
0,34%
|
2,915
|
2,90
|
2,99
|
2,92
|
| 06/01/2025 |
5.360.049 |
3,93%
|
2,85
|
2,90
|
2,95
|
2,91
|
| 03/01/2025 |
3.727.195 |
-2,78%
|
2,85
|
2,79
|
2,86
|
2,80
|
| 02/01/2025 |
3.612.249 |
0,00%
|
2,85
|
2,85
|
2,92
|
2,88
|
| 31/12/2024 |
0 |
-0,69%
|
2,90
|
2,87
|
2,91
|
2,88
|
| 30/12/2024 |
5.044.191 |
-0,34%
|
2,92
|
2,86
|
2,93
|
2,885
|
| 27/12/2024 |
5.519.666 |
-2,35%
|
2,91
|
2,90
|
2,96
|
2,91
|
| 26/12/2024 |
7.102.843 |
-0,67%
|
2,97
|
2,96
|
3,02
|
2,98
|
| 24/12/2024 |
0 |
2,67%
|
3,01
|
2,98
|
3,01
|
3,00
|
| 23/12/2024 |
4.078.285 |
-2,25%
|
3,06
|
2,99
|
3,0653
|
3,00
|
| 20/12/2024 |
6.426.061 |
-0,16%
|
3,10
|
3,07
|
3,15
|
3,11
|
| 19/12/2024 |
8.888.538 |
0,65%
|
3,28
|
3,10
|
3,1599
|
3,11
|
| 18/12/2024 |
0 |
-6,65%
|
3,28
|
3,075
|
3,30
|
3,09
|
| 17/12/2024 |
8.586.749 |
1,85%
|
3,27
|
3,1965
|
3,33
|
3,31
|
| 16/12/2024 |
6.911.890 |
-0,31%
|
3,265
|
3,24
|
3,31
|
3,25
|
| 13/12/2024 |
15.524.133 |
-4,12%
|
3,49
|
3,25
|
3,385
|
3,26
|
| 12/12/2024 |
5.836.225 |
-2,86%
|
3,455
|
3,39
|
3,495
|
3,40
|
| 11/12/2024 |
5.065.778 |
-0,29%
|
3,455
|
3,41
|
3,55
|
3,50
|
| 10/12/2024 |
2.721.799 |
0,58%
|
3,485
|
3,46
|
3,50
|
3,48
|
| 09/12/2024 |
4.812.949 |
3,13%
|
3,44
|
3,44
|
3,52
|
3,46
|
| 06/12/2024 |
2.829.307 |
-3,18%
|
3,465
|
3,35
|
3,465
|
3,35
|
| 05/12/2024 |
2.791.865 |
1,17%
|
3,455
|
3,43
|
3,50
|
3,46
|
| 04/12/2024 |
5.485.415 |
-1,15%
|
3,445
|
3,38
|
3,46
|
3,42
|
| 03/12/2024 |
4.225.553 |
1,33%
|
3,38
|
3,37
|
3,46
|
3,44
|
| 02/12/2024 |
6.046.443 |
0,89%
|
3,35
|
3,33
|
3,40
|
3,39
|
