2,640€
-5,71%
Echtzeit-Aktienkurs Gerdau S.A.
Bid:
Ask:
Aktienkurse zur Gerdau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,64 | 2,74 | 2,58 | 2,62 | -6,43% | 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 |
| 12.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 11.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 10.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 07.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 06.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 05.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 400,00 |
| 04.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 03.02.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 2,07% | 133,00 |
| 31.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 30.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 29.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 28.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 27.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 24.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 23.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 22.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 21.01.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 3,52% | 913,00 |
| 20.01.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 5,97% | 651,00 |
| 17.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | 8,00 |
| 16.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 15.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -6,38% | - |
| 14.01.2025 | 2,62 | 2,82 | 2,62 | 2,82 | 8,46% | 1.163,00 |
| 13.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 10.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 34,00 |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 08.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 07.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 06.01.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 0,00% | 1.450,00 |
| 03.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 02.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 30.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | 465,00 |
| 23.12.2024 | 2,90 | 3,10 | 2,80 | 2,80 | -5,41% | 650,00 |
| 20.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 19.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | 750,00 |
| 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% | - |