Gerdau SA Spon ADR (GGB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
5.381.571 |
-1,17%
|
3,30
|
3,30
|
3,39
|
3,36
|
| 28/11/2024 |
12.784.551 |
0,78%
|
3,44
|
3,38
|
3,49
|
3,41
|
| 27/11/2024 |
10.627.706 |
-0,58%
|
3,4298
|
3,38
|
3,49
|
3,4567
|
| 26/11/2024 |
3.420.479 |
0,00%
|
3,425
|
3,40
|
3,47
|
3,43
|
| 25/11/2024 |
2.676.477 |
1,18%
|
3,40
|
3,40
|
3,47
|
3,43
|
| 22/11/2024 |
1.885.604 |
0,00%
|
3,305
|
3,305
|
3,41
|
3,39
|
| 21/11/2024 |
2.869.937 |
-0,80%
|
3,42
|
3,30
|
3,50
|
3,39
|
| 20/11/2024 |
2.473.995 |
1,17%
|
3,395
|
3,37
|
3,50
|
3,4172
|
| 19/11/2024 |
3.645.687 |
-0,29%
|
3,42
|
3,37
|
3,49
|
3,43
|
| 18/11/2024 |
4.761.880 |
-0,58%
|
3,44
|
3,41
|
3,49
|
3,44
|
| 15/11/2024 |
2.893.938 |
1,47%
|
3,405
|
3,39
|
3,49
|
3,46
|
| 14/11/2024 |
2.638.987 |
0,59%
|
3,345
|
3,32
|
3,45
|
3,41
|
| 13/11/2024 |
3.515.647 |
-0,29%
|
3,425
|
3,32
|
3,45
|
3,39
|
| 12/11/2024 |
4.481.999 |
-3,68%
|
3,45
|
3,38
|
3,53
|
3,40
|
| 11/11/2024 |
4.447.076 |
-1,26%
|
3,44
|
3,43
|
3,53
|
3,53
|
| 08/11/2024 |
6.998.619 |
-1,11%
|
3,555
|
3,4203
|
3,62
|
3,57
|
| 07/11/2024 |
8.052.304 |
3,44%
|
3,55
|
3,28
|
3,62
|
3,61
|
| 06/11/2024 |
18.387.987 |
12,58%
|
3,13
|
3,08
|
3,50
|
3,49
|
| 05/11/2024 |
20.224.911 |
%
|
3,13
|
3,08
|
3,15
|
3,10
|
| 04/11/2024 |
12.117.214 |
%
|
3,095
|
3,10
|
3,16
|
3,10
|
| 01/11/2024 |
3.343.764 |
%
|
3,095
|
3,07
|
3,10
|
3,08
|
| 31/10/2024 |
2.295.144 |
%
|
3,165
|
3,12
|
3,165
|
3,12
|
| 30/10/2024 |
4.133.913 |
%
|
3,175
|
3,14
|
3,20
|
3,17
|
| 29/10/2024 |
4.076.725 |
%
|
3,175
|
3,16
|
3,21
|
3,18
|
| 28/10/2024 |
2.097.042 |
%
|
3,15
|
3,16
|
3,20
|
3,18
|
| 25/10/2024 |
3.317.334 |
%
|
3,15
|
3,10
|
3,1499
|
3,14
|
| 24/10/2024 |
3.317.124 |
%
|
3,125
|
3,10
|
3,1499
|
3,12
|
| 23/10/2024 |
3.483.783 |
%
|
3,175
|
3,12
|
3,16
|
3,13
|
| 22/10/2024 |
4.593.088 |
%
|
3,175
|
3,144
|
3,18
|
3,16
|
| 21/10/2024 |
3.969.043 |
%
|
3,195
|
3,18
|
3,22
|
3,19
|
| 18/10/2024 |
3.745.926 |
%
|
3,255
|
3,19
|
3,265
|
3,2289
|
| 17/10/2024 |
16.986.681 |
%
|
3,18
|
3,16
|
3,20
|
3,18
|
| 16/10/2024 |
4.579.437 |
%
|
3,235
|
3,20
|
3,256
|
3,22
|
| 15/10/2024 |
3.141.488 |
%
|
3,245
|
3,22
|
3,27
|
3,22
|
| 14/10/2024 |
2.898.069 |
%
|
3,245
|
3,24
|
3,33
|
3,32
|
| 11/10/2024 |
6.250.220 |
%
|
3,405
|
3,235
|
3,3499
|
3,30
|
| 10/10/2024 |
4.287.712 |
%
|
3,405
|
3,40
|
3,49
|
3,44
|
| 09/10/2024 |
4.870.055 |
%
|
3,405
|
3,395
|
3,47
|
3,42
|
| 08/10/2024 |
7.977.546 |
%
|
3,48
|
3,43
|
3,4899
|
3,46
|
| 07/10/2024 |
14.535.744 |
%
|
3,48
|
3,475
|
3,57
|
3,57
|
| 04/10/2024 |
2.823.150 |
%
|
3,475
|
3,465
|
3,5201
|
3,50
|
| 03/10/2024 |
4.722.169 |
%
|
3,47
|
3,4122
|
3,485
|
3,45
|
| 02/10/2024 |
4.274.236 |
%
|
3,58
|
3,535
|
3,6187
|
3,53
|
| 01/10/2024 |
2.862.579 |
%
|
3,50
|
3,48
|
3,53
|
3,50
|
| 30/09/2024 |
3.665.323 |
%
|
3,50
|
3,49
|
3,55
|
3,50
|
| 27/09/2024 |
4.976.836 |
%
|
3,48
|
3,47
|
3,54
|
3,48
|
