3,070€
0,33%
Echtzeit-Aktienkurs Gerdau S.A.
Bid:
Ask:
Aktienkurse zur Gerdau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,10 | 3,10 | 3,04 | 3,10 | 1,31% | - |
| 18.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 17.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 16.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 13.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 12.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 11.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 10.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | 60,00 |
| 09.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 06.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 05.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 04.12.2024 | 3,04 | 3,18 | 3,04 | 3,18 | 2,58% | 504,00 |
| 03.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 02.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | 3.824,00 |
| 29.11.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 28.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 27.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 1,00 |
| 26.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 25.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -4,79% | - |
| 22.11.2024 | 3,14 | 3,34 | 3,14 | 3,34 | 9,87% | 1,00 |
| 21.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 20.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 19.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -4,82% | - |
| 18.11.2024 | 3,04 | 3,32 | 3,04 | 3,32 | 4,40% | 818,00 |
| 15.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 14.11.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 13.11.2024 | 3,16 | 3,16 | 3,12 | 3,12 | -3,11% | 1.000,00 |
| 12.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -4,73% | - |
| 11.11.2024 | 3,14 | 3,38 | 3,14 | 3,38 | 5,62% | 2.300,00 |
| 08.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -5,88% | - |
| 07.11.2024 | 3,06 | 3,40 | 3,06 | 3,40 | 13,33% | 1.557,00 |
| 06.11.2024 | 2,78 | 3,00 | 2,78 | 3,00 | 6,38% | 300,00 |
| 05.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 04.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 01.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 100,00 |
| 31.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 30.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 29.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 28.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 25.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 24.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 23.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 22.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 314,00 |
| 21.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 6,00 |
| 18.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 16.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 3.000,00 |
| 15.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 14.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 11.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 10.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 09.10.2024 | 3,06 | 3,10 | 3,06 | 3,10 | -0,64% | 106,00 |
| 08.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 07.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 04.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -3,80% | - |
| 03.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 02.10.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 01.10.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 30.09.2024 | 3,08 | 3,14 | 3,08 | 3,14 | 1,29% | 550,00 |
| 27.09.2024 | 3,02 | 3,10 | 3,02 | 3,10 | 6,90% | 2.500,00 |
| 26.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -8,23% | - |
| 25.09.2024 | 2,96 | 3,16 | 2,96 | 3,16 | 12,86% | 1,00 |
| 24.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 23.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 20.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 500,00 |
| 19.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 18.09.2024 | 2,98 | 2,98 | 2,96 | 2,96 | 0,68% | 150,00 |
| 17.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 16.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 13.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 12.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 11.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 10.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 09.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 06.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 05.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 04.09.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -1,41% | 188,00 |
| 03.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 02.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | 12,00 |
| 30.08.2024 | 2,90 | 3,10 | 2,90 | 3,10 | 7,64% | 300,00 |
| 29.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 28.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 27.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 26.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 23.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 22.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 21.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 20.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 19.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 16.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 15.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 14.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 13.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 12.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 09.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 08.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 07.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 06.08.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 0,00% | 70,00 |
| 05.08.2024 | 3,00 | 3,00 | 2,74 | 2,74 | -11,61% | 228,00 |
| 02.08.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | 140,00 |