Gerdau SA Spon ADR (GGB)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
2.355.638 |
0,00%
|
5,72
|
5,58
|
5,74
|
5,61
|
28/12/2022 |
3.366.047 |
-0,36%
|
5,72
|
5,40
|
5,73
|
5,61
|
27/12/2022 |
4.438.768 |
0,18%
|
5,52
|
5,51
|
5,685
|
5,63
|
23/12/2022 |
2.601.459 |
-3,36%
|
5,59
|
5,53
|
5,64
|
5,615
|
22/12/2022 |
5.609.284 |
-1,53%
|
5,81
|
5,67
|
5,835
|
5,81
|
21/12/2022 |
3.692.780 |
0,86%
|
5,88
|
5,8299
|
5,905
|
5,90
|
20/12/2022 |
4.703.548 |
4,09%
|
5,835
|
5,82
|
5,955
|
5,85
|
19/12/2022 |
5.297.494 |
-1,06%
|
5,69
|
5,59
|
5,70
|
5,62
|
16/12/2022 |
4.978.407 |
-0,35%
|
5,70
|
5,65
|
5,7899
|
5,68
|
15/12/2022 |
5.740.016 |
-3,06%
|
5,82
|
5,695
|
5,875
|
5,70
|
14/12/2022 |
4.233.509 |
0,51%
|
5,765
|
5,75
|
5,92
|
5,88
|
13/12/2022 |
4.664.075 |
-1,35%
|
6,00
|
5,84
|
6,04
|
5,85
|
12/12/2022 |
4.605.476 |
-1,00%
|
5,80
|
5,745
|
5,945
|
5,93
|
09/12/2022 |
6.227.704 |
0,84%
|
5,95
|
5,9417
|
6,20
|
5,99
|
08/12/2022 |
3.969.855 |
-0,84%
|
6,02
|
5,93
|
6,08
|
5,94
|
07/12/2022 |
5.020.488 |
1,01%
|
5,96
|
5,865
|
6,02
|
5,99
|
06/12/2022 |
29.908.263 |
1,37%
|
6,00
|
5,845
|
6,06
|
5,93
|
05/12/2022 |
20.262.774 |
-2,34%
|
5,96
|
5,8101
|
5,98
|
5,85
|
02/12/2022 |
23.089.495 |
1,01%
|
5,975
|
5,95
|
6,12
|
6,01
|
01/12/2022 |
25.947.289 |
-2,46%
|
5,61
|
5,90
|
6,055
|
5,95
|
30/11/2022 |
65.166.119 |
3,04%
|
5,61
|
5,995
|
6,21
|
6,10
|
29/11/2022 |
26.742.728 |
8,03%
|
5,61
|
5,705
|
5,93
|
5,92
|
28/11/2022 |
16.422.230 |
-1,08%
|
5,61
|
5,38
|
5,56
|
5,49
|
25/11/2022 |
10.941.256 |
1,09%
|
5,61
|
5,50
|
5,66
|
5,55
|
24/11/2022 |
19.448.304 |
0,92%
|
5,94
|
5,32
|
5,49
|
5,49
|
23/11/2022 |
19.448.304 |
0,92%
|
5,94
|
5,32
|
5,49
|
5,49
|
22/11/2022 |
30.583.720 |
3,15%
|
5,94
|
5,30
|
5,46
|
5,44
|
21/11/2022 |
25.942.320 |
1,79%
|
5,94
|
5,5116
|
5,705
|
5,69
|
18/11/2022 |
28.105.889 |
-0,89%
|
5,94
|
5,535
|
5,685
|
5,59
|
17/11/2022 |
33.535.728 |
-1,23%
|
5,94
|
5,4729
|
5,64
|
5,64
|
16/11/2022 |
26.577.759 |
-3,71%
|
5,94
|
5,64
|
5,91
|
5,71
|
15/11/2022 |
14.234.736 |
0,59%
|
5,94
|
5,53
|
6,005
|
5,925
|
14/11/2022 |
7.498.614 |
0,68%
|
5,17
|
5,81
|
5,995
|
5,89
|
11/11/2022 |
9.849.998 |
9,76%
|
5,17
|
5,56
|
5,895
|
5,85
|
10/11/2022 |
8.404.182 |
-5,46%
|
5,17
|
5,24
|
5,445
|
5,20
|
09/11/2022 |
7.549.285 |
3,68%
|
5,17
|
5,435
|
5,62
|
5,495
|
08/11/2022 |
6.547.085 |
2,52%
|
5,17
|
5,1601
|
5,35
|
5,30
|
07/11/2022 |
7.366.870 |
-3,28%
|
5,265
|
5,115
|
5,29
|
5,155
|
04/11/2022 |
6.447.887 |
6,70%
|
5,06
|
5,24
|
5,4566
|
5,335
|
03/11/2022 |
3.533.781 |
2,04%
|
5,06
|
4,915
|
5,07
|
5,00
|
02/11/2022 |
2.955.030 |
-4,48%
|
5,06
|
4,895
|
5,13
|
4,90
|
01/11/2022 |
6.575.650 |
3,01%
|
4,75
|
4,945
|
5,175
|
5,13
|
31/10/2022 |
6.849.078 |
3,32%
|
4,75
|
4,735
|
5,025
|
4,98
|
28/10/2022 |
9.192.875 |
-3,60%
|
4,87
|
4,645
|
4,895
|
4,82
|
27/10/2022 |
6.552.918 |
0,60%
|
5,01
|
4,845
|
5,11
|
5,00
|
26/10/2022 |
5.745.826 |
-0,80%
|
5,01
|
4,92
|
5,08
|
4,97
|
25/10/2022 |
4.103.172 |
-1,38%
|
5,01
|
4,9802
|
5,17
|
5,01
|
24/10/2022 |
4.949.461 |
-2,31%
|
4,97
|
5,0101
|
5,12
|
5,08
|
21/10/2022 |
6.068.405 |
3,27%
|
4,97
|
5,00
|
5,275
|
5,205
|
20/10/2022 |
4.833.403 |
3,70%
|
4,97
|
4,855
|
5,1098
|
5,05
|
19/10/2022 |
3.938.672 |
-1,62%
|
4,97
|
4,86
|
4,9898
|
4,87
|
18/10/2022 |
3.874.838 |
2,27%
|
4,97
|
4,86
|
5,015
|
4,96
|
17/10/2022 |
3.317.649 |
2,11%
|
4,93
|
4,815
|
4,895
|
4,85
|
14/10/2022 |
3.588.239 |
-3,85%
|
4,93
|
4,72
|
4,925
|
4,74
|
13/10/2022 |
3.977.362 |
2,07%
|
4,93
|
4,7406
|
4,9756
|
4,93
|
12/10/2022 |
1.798.148 |
-2,03%
|
4,93
|
4,80
|
4,93
|
4,83
|
11/10/2022 |
2.745.416 |
0,20%
|
4,90
|
4,865
|
5,00
|
4,93
|
10/10/2022 |
3.656.437 |
0,82%
|
4,93
|
4,92
|
5,00
|
4,92
|
07/10/2022 |
7.099.187 |
0,20%
|
4,91
|
4,86
|
5,025
|
4,93
|
06/10/2022 |
4.060.979 |
0,72%
|
4,90
|
4,87
|
4,97
|
4,915
|
05/10/2022 |
3.773.040 |
-1,41%
|
4,92
|
4,79
|
4,94
|
4,88
|
04/10/2022 |
5.700.841 |
1,85%
|
4,99
|
4,895
|
5,04
|
4,95
|
03/10/2022 |
5.165.959 |
7,52%
|
4,77
|
4,74
|
4,93
|
4,86
|
30/09/2022 |
3.865.893 |
2,96%
|
4,355
|
4,3401
|
4,61
|
4,52
|
29/09/2022 |
5.091.589 |
-1,57%
|
4,37
|
4,29
|
4,415
|
4,39
|
28/09/2022 |
3.945.974 |
0,23%
|
4,44
|
4,405
|
4,49
|
4,46
|
27/09/2022 |
4.086.231 |
3,49%
|
4,39
|
4,375
|
4,51
|
4,45
|
26/09/2022 |
5.437.708 |
-7,53%
|
4,515
|
4,29
|
4,565
|
4,30
|
23/09/2022 |
5.213.306 |
-3,53%
|
4,65
|
4,555
|
4,655
|
4,65
|
22/09/2022 |
5.445.932 |
3,66%
|
4,77
|
4,745
|
4,855
|
4,82
|
21/09/2022 |
4.807.749 |
0,00%
|
4,62
|
4,64
|
4,79
|
4,65
|
20/09/2022 |
5.689.882 |
-1,48%
|
4,62
|
4,59
|
4,69
|
4,65
|
19/09/2022 |
9.875.002 |
7,52%
|
4,35
|
4,33
|
4,74
|
4,72
|
16/09/2022 |
5.522.105 |
0,46%
|
4,35
|
4,315
|
4,43
|
4,39
|
15/09/2022 |
5.873.060 |
-0,91%
|
4,41
|
4,34
|
4,45
|
4,37
|
14/09/2022 |
9.200.858 |
-3,50%
|
4,52
|
4,35
|
4,5598
|
4,41
|
13/09/2022 |
5.903.558 |
-5,38%
|
4,68
|
4,56
|
4,765
|
4,57
|
12/09/2022 |
5.665.641 |
0,84%
|
4,64
|
4,78
|
4,90
|
4,83
|
09/09/2022 |
18.946.660 |
4,39%
|
4,64
|
4,64
|
4,79
|
4,76
|
08/09/2022 |
5.009.755 |
-2,15%
|
4,63
|
4,51
|
4,68
|
4,56
|
07/09/2022 |
5.461.301 |
0,00%
|
4,53
|
4,44
|
4,68
|
4,6001
|
06/09/2022 |
4.549.800 |
-0,86%
|
4,60
|
4,57
|
4,705
|
4,60
|
05/09/2022 |
5.801.021 |
3,80%
|
4,60
|
4,525
|
4,71
|
4,64
|
02/09/2022 |
5.801.021 |
3,80%
|
4,60
|
4,525
|
4,71
|
4,64
|
01/09/2022 |
5.317.414 |
-0,89%
|
4,48
|
4,345
|
4,50
|
4,47
|
31/08/2022 |
6.852.249 |
-2,17%
|
4,58
|
4,51
|
4,625
|
4,51
|
30/08/2022 |
6.691.875 |
-3,15%
|
4,76
|
4,61
|
4,76
|
4,61
|
29/08/2022 |
4.865.998 |
0,42%
|
4,74
|
4,71
|
4,84
|
4,76
|
26/08/2022 |
5.971.825 |
-2,67%
|
4,89
|
4,73
|
4,91
|
4,74
|
25/08/2022 |
7.599.706 |
1,67%
|
4,81
|
4,77
|
4,87
|
4,87
|
24/08/2022 |
8.151.153 |
-1,54%
|
4,75
|
4,73
|
4,85
|
4,785
|
23/08/2022 |
9.204.301 |
7,76%
|
4,60
|
4,60
|
4,86
|
4,86
|
22/08/2022 |
7.928.872 |
-1,96%
|
4,49
|
4,45
|
4,56
|
4,51
|
19/08/2022 |
9.341.484 |
-2,13%
|
4,94
|
4,525
|
4,64
|
4,60
|
18/08/2022 |
6.528.745 |
-2,08%
|
4,94
|
4,6601
|
4,85
|
4,70
|
17/08/2022 |
8.056.228 |
0,63%
|
4,94
|
4,64
|
4,84
|
4,80
|
16/08/2022 |
9.058.031 |
-3,98%
|
4,94
|
4,67
|
4,975
|
4,765
|
15/08/2022 |
5.550.538 |
-0,59%
|
5,03
|
4,96
|
5,1499
|
5,10
|
12/08/2022 |
6.405.407 |
3,01%
|
5,03
|
5,06
|
5,18
|
5,13
|
11/08/2022 |
5.865.097 |
-1,19%
|
5,03
|
4,97
|
5,125
|
4,98
|