2,500€
1,63%
Echtzeit-Aktienkurs GERDAU S.A. PFD
Bid:
Ask:
Aktienkurse zur GERDAU S.A. PFD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,57 | 2,63 | 2,55 | 2,62 | 0,77% | - |
| 07.08.2025 | 2,50 | 2,60 | 2,49 | 2,60 | 3,59% | - |
| 06.08.2025 | 2,54 | 2,57 | 2,51 | 2,51 | -1,57% | - |
| 05.08.2025 | 2,56 | 2,59 | 2,54 | 2,55 | -1,16% | - |
| 04.08.2025 | 2,50 | 2,62 | 2,50 | 2,58 | 1,98% | - |
| 01.08.2025 | 2,63 | 2,64 | 2,50 | 2,53 | -4,89% | - |
| 31.07.2025 | 2,67 | 2,70 | 2,57 | 2,66 | -0,75% | - |
| 30.07.2025 | 2,59 | 2,70 | 2,58 | 2,68 | 2,68% | - |
| 29.07.2025 | 2,61 | 2,63 | 2,57 | 2,61 | -0,38% | - |
| 28.07.2025 | 2,52 | 2,67 | 2,52 | 2,62 | -0,76% | - |
| 25.07.2025 | 2,67 | 2,68 | 2,62 | 2,64 | -1,49% | - |
| 24.07.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 0,00% | - |
| 23.07.2025 | 2,59 | 2,69 | 2,59 | 2,68 | 3,08% | 2.000,00 |
| 22.07.2025 | 2,56 | 2,63 | 2,55 | 2,60 | 0,78% | 6.076,00 |
| 21.07.2025 | 2,38 | 2,59 | 2,38 | 2,58 | 3,20% | - |
| 18.07.2025 | 2,53 | 2,55 | 2,48 | 2,50 | -2,34% | - |
| 17.07.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,78% | - |
| 16.07.2025 | 2,53 | 2,58 | 2,52 | 2,58 | 0,00% | - |
| 15.07.2025 | 2,44 | 2,59 | 2,44 | 2,58 | 0,00% | - |
| 14.07.2025 | 2,55 | 2,63 | 2,54 | 2,58 | -0,39% | - |
| 11.07.2025 | 2,60 | 2,60 | 2,54 | 2,59 | -0,77% | - |
| 10.07.2025 | 2,58 | 2,71 | 2,56 | 2,61 | -1,14% | - |
| 09.07.2025 | 2,62 | 2,66 | 2,62 | 2,64 | -0,75% | - |
| 08.07.2025 | 2,50 | 2,69 | 2,50 | 2,66 | 0,76% | 4.000,00 |
| 07.07.2025 | 2,63 | 2,65 | 2,61 | 2,64 | -0,38% | - |
| 04.07.2025 | 2,63 | 2,65 | 2,61 | 2,65 | -0,38% | - |
| 03.07.2025 | 2,59 | 2,69 | 2,58 | 2,66 | 2,31% | - |
| 02.07.2025 | 2,38 | 2,63 | 2,38 | 2,60 | 3,59% | - |
| 01.07.2025 | 2,51 | 2,51 | 2,48 | 2,51 | -0,79% | - |
| 30.06.2025 | 2,48 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 27.06.2025 | 2,51 | 2,51 | 2,46 | 2,49 | -0,80% | - |
| 26.06.2025 | 2,45 | 2,52 | 2,43 | 2,51 | 1,62% | 4.200,00 |
| 25.06.2025 | 2,52 | 2,53 | 2,44 | 2,47 | -2,37% | - |
| 24.06.2025 | 2,53 | 2,57 | 2,52 | 2,53 | 0,40% | - |
| 23.06.2025 | 2,40 | 2,54 | 2,40 | 2,52 | -0,40% | - |
| 20.06.2025 | 2,63 | 2,65 | 2,52 | 2,53 | -4,53% | - |
| 19.06.2025 | 2,60 | 2,65 | 2,58 | 2,65 | 0,76% | - |
| 18.06.2025 | 2,61 | 2,67 | 2,60 | 2,63 | 0,00% | - |
| 17.06.2025 | 2,54 | 2,69 | 2,54 | 2,63 | -2,59% | - |
| 16.06.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 2,27% | - |
| 13.06.2025 | 2,60 | 2,65 | 2,59 | 2,64 | -0,38% | - |
| 12.06.2025 | 2,54 | 2,67 | 2,54 | 2,65 | -1,85% | - |
| 11.06.2025 | 2,77 | 2,80 | 2,65 | 2,70 | -3,57% | - |
| 10.06.2025 | 2,81 | 2,84 | 2,79 | 2,80 | -0,71% | - |
| 09.06.2025 | 2,52 | 2,83 | 2,52 | 2,82 | 6,02% | 4.536,00 |
| 06.06.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,14% | - |
| 05.06.2025 | 2,40 | 2,65 | 2,40 | 2,63 | 3,95% | - |
| 04.06.2025 | 2,53 | 2,58 | 2,51 | 2,53 | -0,78% | - |
| 03.06.2025 | 2,45 | 2,56 | 2,45 | 2,55 | 3,24% | 8.000,00 |
| 02.06.2025 | 2,31 | 2,52 | 2,31 | 2,47 | 4,66% | - |
| 30.05.2025 | 2,34 | 2,47 | 2,34 | 2,36 | -4,45% | - |
| 29.05.2025 | 2,51 | 2,51 | 2,46 | 2,47 | -0,80% | - |
| 28.05.2025 | 2,53 | 2,54 | 2,46 | 2,49 | -2,35% | - |
| 27.05.2025 | 2,30 | 2,55 | 2,30 | 2,55 | 4,94% | - |
| 26.05.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 0,00% | - |
| 23.05.2025 | 2,39 | 2,43 | 2,35 | 2,43 | -0,82% | - |
| 22.05.2025 | 2,41 | 2,51 | 2,40 | 2,45 | 0,00% | - |
| 21.05.2025 | 2,43 | 2,46 | 2,41 | 2,45 | -0,81% | 756,00 |
| 20.05.2025 | 2,36 | 2,50 | 2,36 | 2,47 | -0,80% | - |
| 19.05.2025 | 2,36 | 2,52 | 2,36 | 2,49 | -1,58% | - |
| 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% | - |