2,640€
-2,22%
Echtzeit-Aktienkurs Gerdau S.A.
Bid:
Ask:
Aktienkurse zur Gerdau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,64 | 2,64 | 2,54 | 2,63 | -2,59% | - |
| 04.07.2025 | 2,54 | 2,70 | 2,54 | 2,70 | 8,00% | 700,00 |
| 03.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 02.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -6,15% | 1,00 |
| 01.07.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 8,33% | 628,00 |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 27.06.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 11,11% | 1.000,00 |
| 26.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -10,69% | - |
| 25.06.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 0,00% | 1.021,00 |
| 24.06.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 7,38% | 470,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 1.025,00 |
| 19.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 17.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 11.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 10.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,09% | 1.000,00 |
| 09.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 06.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 05.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 04.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 7,21% | - |
| 02.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -8,26% | - |
| 30.05.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 1,68% | 500,00 |
| 29.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 28.05.2025 | 2,44 | 2,64 | 2,44 | 2,44 | 5,17% | 2.900,00 |
| 27.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -7,94% | - |
| 26.05.2025 | 2,30 | 2,52 | 2,30 | 2,52 | 9,57% | 1.326,00 |
| 23.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 22.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 21.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 16.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 14.05.2025 | 2,40 | 2,56 | 2,40 | 2,56 | 10,34% | 765,00 |
| 13.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 12.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 09.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 08.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 07.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 1.616,00 |
| 06.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 05.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 2.000,00 |
| 02.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 30.04.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 5,17% | 716,00 |
| 29.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 28.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 25.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 24.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 22.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 17.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 16.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 15.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 14.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 11.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 10.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 8,74% | 5.000,00 |
| 09.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 08.04.2025 | 2,22 | 2,34 | 2,22 | 2,22 | -2,63% | 1.320,00 |
| 07.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -8,06% | - |
| 04.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 02.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 01.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 31.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 28.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 27.03.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 2,92% | 499,00 |
| 26.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 25.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 24.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 21.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 20.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 19.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 18.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 17.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 14.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 13.03.2025 | 2,58 | 2,66 | 2,58 | 2,66 | -2,92% | 188,00 |
| 12.03.2025 | 2,58 | 2,74 | 2,58 | 2,74 | -2,14% | 223,00 |
| 11.03.2025 | 2,60 | 2,80 | 2,60 | 2,80 | 8,53% | 1.007,00 |
| 10.03.2025 | 2,72 | 2,72 | 2,58 | 2,58 | -2,27% | 8,00 |
| 07.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 06.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,74% | - |
| 05.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | - |
| 04.03.2025 | 2,58 | 2,64 | 2,58 | 2,64 | -5,04% | 195,00 |
| 03.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | 190,00 |
| 28.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 27.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 26.02.2025 | 2,70 | 2,82 | 2,62 | 2,62 | -5,76% | 4.660,00 |
| 25.02.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 2,96% | 1.250,00 |
| 24.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 21.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 11,00 |
| 20.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 19.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 18.02.2025 | 2,82 | 3,02 | 2,82 | 3,00 | 3,45% | 2.403,00 |
| 17.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 14.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 13.02.2025 | 2,80 | 2,96 | 2,80 | 2,96 | 2,07% | 13,00 |