2,380€
0,85%
Echtzeit-Aktienkurs Gerdau S.A.
Bid:
Ask:
Aktienkurse zur Gerdau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,47 | 2,53 | 2,44 | 2,53 | 1,61% | - |
| 15.05.2025 | 2,36 | 2,52 | 2,36 | 2,49 | -0,80% | - |
| 14.05.2025 | 2,49 | 2,52 | 2,46 | 2,51 | 0,00% | - |
| 13.05.2025 | 2,41 | 2,51 | 2,41 | 2,51 | 3,29% | - |
| 12.05.2025 | 2,36 | 2,48 | 2,36 | 2,43 | 3,85% | - |
| 09.05.2025 | 2,34 | 2,35 | 2,29 | 2,34 | -1,27% | - |
| 08.05.2025 | 2,26 | 2,37 | 2,26 | 2,37 | 4,87% | - |
| 07.05.2025 | 2,28 | 2,30 | 2,23 | 2,26 | -1,74% | - |
| 06.05.2025 | 2,28 | 2,33 | 2,26 | 2,30 | -0,86% | - |
| 05.05.2025 | 2,34 | 2,36 | 2,30 | 2,32 | -2,52% | - |
| 02.05.2025 | 2,39 | 2,41 | 2,33 | 2,38 | 1,28% | - |
| 30.04.2025 | 2,41 | 2,43 | 2,30 | 2,35 | -3,29% | - |
| 29.04.2025 | 2,41 | 2,46 | 2,38 | 2,43 | 0,00% | - |
| 28.04.2025 | 2,37 | 2,45 | 2,37 | 2,43 | 1,25% | - |
| 25.04.2025 | 2,39 | 2,40 | 2,36 | 2,40 | 0,84% | - |
| 24.04.2025 | 2,32 | 2,39 | 2,30 | 2,38 | 1,71% | - |
| 23.04.2025 | 2,32 | 2,40 | 2,31 | 2,34 | 2,63% | - |
| 22.04.2025 | 2,20 | 2,29 | 2,19 | 2,28 | 0,00% | - |
| 17.04.2025 | 2,18 | 2,30 | 2,18 | 2,28 | 0,88% | - |
| 16.04.2025 | 2,20 | 2,28 | 2,19 | 2,26 | 0,00% | - |
| 15.04.2025 | 2,18 | 2,31 | 2,18 | 2,26 | -2,16% | - |
| 14.04.2025 | 2,22 | 2,32 | 2,22 | 2,31 | 3,59% | - |
| 11.04.2025 | 2,23 | 2,26 | 2,15 | 2,23 | 1,36% | - |
| 10.04.2025 | 2,22 | 2,34 | 2,17 | 2,20 | -6,78% | - |
| 09.04.2025 | 2,10 | 2,36 | 2,07 | 2,36 | 9,77% | 7.000,00 |
| 08.04.2025 | 2,31 | 2,37 | 2,13 | 2,15 | -6,52% | - |
| 07.04.2025 | 2,16 | 2,40 | 2,16 | 2,30 | -4,17% | - |
| 04.04.2025 | 2,55 | 2,56 | 2,36 | 2,40 | -7,34% | - |
| 03.04.2025 | 2,56 | 2,61 | 2,51 | 2,59 | -3,36% | 5.292,00 |
| 02.04.2025 | 2,70 | 2,72 | 2,63 | 2,68 | -2,19% | - |
| 01.04.2025 | 2,50 | 2,75 | 2,50 | 2,74 | 3,40% | - |
| 31.03.2025 | 2,70 | 2,71 | 2,63 | 2,65 | -3,28% | - |
| 28.03.2025 | 2,68 | 2,89 | 2,68 | 2,74 | -2,84% | - |
| 27.03.2025 | 2,83 | 2,85 | 2,79 | 2,82 | -1,05% | - |
| 26.03.2025 | 2,68 | 2,94 | 2,68 | 2,85 | 0,35% | - |
| 25.03.2025 | 2,79 | 2,86 | 2,78 | 2,84 | 1,07% | - |
| 24.03.2025 | 2,84 | 2,86 | 2,77 | 2,81 | 0,72% | - |
| 21.03.2025 | 2,82 | 2,92 | 2,76 | 2,79 | -1,41% | - |
| 20.03.2025 | 2,83 | 2,85 | 2,81 | 2,83 | 0,00% | - |
| 19.03.2025 | 2,66 | 2,85 | 2,66 | 2,83 | 0,71% | - |
| 18.03.2025 | 2,64 | 2,83 | 2,64 | 2,81 | 0,00% | - |
| 17.03.2025 | 2,58 | 2,86 | 2,58 | 2,81 | 2,93% | - |
| 14.03.2025 | 2,52 | 2,85 | 2,52 | 2,73 | 3,02% | - |
| 13.03.2025 | 2,62 | 2,89 | 2,59 | 2,65 | 0,38% | - |
| 12.03.2025 | 2,54 | 3,02 | 2,54 | 2,64 | -1,49% | 252,00 |
| 11.03.2025 | 2,52 | 2,77 | 2,52 | 2,68 | 0,37% | 1.383,00 |
| 10.03.2025 | 2,70 | 2,79 | 2,65 | 2,67 | -2,55% | - |
| 07.03.2025 | 2,71 | 2,74 | 2,66 | 2,74 | 0,00% | - |
| 06.03.2025 | 2,58 | 2,75 | 2,58 | 2,74 | 0,37% | - |
| 05.03.2025 | 2,64 | 2,73 | 2,58 | 2,73 | 4,20% | - |
| 04.03.2025 | 2,69 | 2,69 | 2,61 | 2,62 | -2,60% | - |
| 03.03.2025 | 2,77 | 2,77 | 2,69 | 2,69 | -2,54% | - |
| 28.02.2025 | 2,64 | 2,80 | 2,64 | 2,76 | -1,43% | 3.440,00 |
| 27.02.2025 | 2,76 | 2,81 | 2,73 | 2,80 | 1,45% | - |
| 26.02.2025 | 2,74 | 2,77 | 2,72 | 2,76 | 0,36% | - |
| 25.02.2025 | 2,70 | 2,75 | 2,67 | 2,75 | 0,36% | - |
| 24.02.2025 | 2,74 | 2,76 | 2,60 | 2,74 | -0,72% | - |
| 21.02.2025 | 2,64 | 2,81 | 2,64 | 2,76 | -1,08% | - |
| 20.02.2025 | 2,89 | 2,96 | 2,77 | 2,79 | -4,78% | - |
| 19.02.2025 | 2,82 | 2,96 | 2,82 | 2,93 | -1,01% | - |
| 18.02.2025 | 2,80 | 2,98 | 2,80 | 2,96 | 1,02% | - |
| 17.02.2025 | 2,82 | 2,97 | 2,82 | 2,93 | -1,35% | - |
| 14.02.2025 | 2,91 | 2,97 | 2,89 | 2,97 | 2,06% | - |
| 13.02.2025 | 2,78 | 2,92 | 2,78 | 2,91 | -1,36% | - |
| 12.02.2025 | 2,97 | 2,97 | 2,89 | 2,95 | -1,34% | - |
| 11.02.2025 | 2,80 | 3,03 | 2,80 | 2,99 | 0,67% | - |
| 10.02.2025 | 2,66 | 2,98 | 2,66 | 2,97 | 6,07% | - |
| 07.02.2025 | 2,87 | 2,88 | 2,79 | 2,80 | -2,78% | - |
| 06.02.2025 | 2,81 | 2,88 | 2,80 | 2,88 | 2,13% | - |
| 05.02.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -2,42% | - |
| 04.02.2025 | 2,89 | 2,93 | 2,86 | 2,89 | -1,37% | - |
| 03.02.2025 | 2,82 | 2,94 | 2,80 | 2,93 | 2,09% | - |
| 31.01.2025 | 2,80 | 2,98 | 2,80 | 2,87 | -2,05% | - |
| 30.01.2025 | 2,74 | 2,94 | 2,74 | 2,93 | 1,38% | - |
| 29.01.2025 | 2,87 | 2,94 | 2,85 | 2,89 | 0,00% | - |
| 28.01.2025 | 2,89 | 2,91 | 2,87 | 2,89 | 0,00% | - |
| 27.01.2025 | 2,81 | 2,89 | 2,75 | 2,89 | 1,40% | - |
| 24.01.2025 | 2,83 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 23.01.2025 | 2,85 | 2,87 | 2,82 | 2,85 | -0,70% | - |
| 22.01.2025 | 2,86 | 2,90 | 2,83 | 2,87 | 0,00% | - |
| 21.01.2025 | 2,66 | 2,87 | 2,66 | 2,87 | 2,50% | - |
| 20.01.2025 | 2,77 | 2,81 | 2,73 | 2,80 | 0,00% | - |
| 17.01.2025 | 2,62 | 2,83 | 2,62 | 2,80 | 1,45% | - |
| 16.01.2025 | 2,83 | 2,85 | 2,73 | 2,76 | -3,16% | - |
| 15.01.2025 | 2,72 | 2,86 | 2,72 | 2,85 | 4,01% | - |
| 14.01.2025 | 2,73 | 2,77 | 2,72 | 2,74 | -0,36% | - |
| 13.01.2025 | 2,68 | 2,76 | 2,65 | 2,75 | 1,85% | - |
| 10.01.2025 | 2,64 | 2,77 | 2,64 | 2,70 | -3,23% | - |
| 09.01.2025 | 2,81 | 2,83 | 2,74 | 2,79 | -1,41% | 3.000,00 |
| 08.01.2025 | 2,84 | 2,87 | 2,80 | 2,83 | -1,39% | - |
| 07.01.2025 | 2,84 | 2,96 | 2,83 | 2,87 | 0,00% | - |
| 06.01.2025 | 2,74 | 2,89 | 2,71 | 2,87 | 3,99% | 2.000,00 |
| 03.01.2025 | 2,84 | 2,84 | 2,75 | 2,76 | -3,16% | - |
| 02.01.2025 | 2,84 | 2,89 | 2,79 | 2,85 | 1,06% | - |
| 30.12.2024 | 2,82 | 2,83 | 2,81 | 2,82 | -1,05% | - |
| 27.12.2024 | 2,91 | 2,92 | 2,83 | 2,85 | -3,39% | - |
| 23.12.2024 | 3,07 | 3,08 | 2,92 | 2,95 | -3,59% | 3.525,00 |
| 20.12.2024 | 3,03 | 3,07 | 3,00 | 3,06 | 0,00% | - |
| 19.12.2024 | 3,00 | 3,09 | 3,00 | 3,06 | 0,00% | - |
| 18.12.2024 | 3,04 | 3,20 | 3,00 | 3,06 | -4,67% | - |