2,820€
4,44%
Echtzeit-Aktienkurs Gerdau S.A.
Bid:
Ask:
Aktienkurse zur Gerdau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 2,82 | 2,84 | 2,72 | 2,84 | 5,19% | - |
| 06.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 1,50% | 1.200,00 |
| 03.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 02.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 01.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 30.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 29.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 2.016,00 |
| 26.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 25.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 24.09.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 1,56% | 2.520,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 22.09.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 4,62% | 3.400,00 |
| 19.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 17.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 15.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 10.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 08.09.2025 | 2,76 | 2,76 | 2,66 | 2,76 | 6,98% | - |
| 05.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 03.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 01.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 29.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 28.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 27.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 26.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 25.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 22.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 20.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 18.08.2025 | 2,48 | 2,68 | 2,48 | 2,68 | 8,06% | 68,00 |
| 15.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 14.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 13.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 12.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -7,46% | - |
| 11.08.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 8,06% | 452,00 |
| 08.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 07.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 06.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 05.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 04.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 01.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 31.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 30.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | - |
| 28.07.2025 | 2,54 | 2,72 | 2,54 | 2,72 | 5,43% | 1.152,00 |
| 25.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 2,00 |
| 24.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 23.07.2025 | 2,50 | 2,74 | 2,50 | 2,74 | 10,48% | 316,00 |
| 22.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | 130,00 |
| 18.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 230,00 |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 1.120,00 |
| 14.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 252,00 |
| 11.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 10.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,82% | 5.000,00 |
| 09.07.2025 | 2,54 | 2,74 | 2,54 | 2,72 | -1,45% | 43,00 |
| 08.07.2025 | 2,54 | 2,76 | 2,54 | 2,76 | 8,66% | 428,00 |
| 07.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 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% | - |