2,804$
-2,29%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,86 | 2,88 | 2,79 | 2,80 | -2,44% | 16.471.999,00 |
| 02.04.2025 | 2,90 | 2,90 | 2,81 | 2,87 | -1,71% | 8.958.445,00 |
| 01.04.2025 | 2,85 | 2,96 | 2,85 | 2,92 | 2,82% | 12.766.000,00 |
| 31.03.2025 | 2,87 | 2,88 | 2,80 | 2,84 | -2,74% | 14.209.613,00 |
| 28.03.2025 | 2,98 | 2,98 | 2,89 | 2,92 | -2,34% | 4.265.585,00 |
| 27.03.2025 | 3,00 | 3,05 | 2,98 | 2,99 | -1,32% | 6.511.013,00 |
| 26.03.2025 | 3,00 | 3,04 | 3,00 | 3,03 | 0,66% | 3.864.953,00 |
| 25.03.2025 | 3,01 | 3,06 | 3,00 | 3,01 | 1,01% | 5.394.307,00 |
| 24.03.2025 | 2,99 | 3,03 | 2,96 | 2,98 | 0,68% | 3.964.611,00 |
| 21.03.2025 | 2,98 | 3,00 | 2,96 | 2,96 | -2,31% | 6.850.421,00 |
| 20.03.2025 | 3,02 | 3,06 | 3,01 | 3,03 | -0,66% | 6.046.007,00 |
| 19.03.2025 | 3,04 | 3,08 | 3,02 | 3,05 | 0,66% | 3.950.862,00 |
| 18.03.2025 | 3,03 | 3,05 | 3,00 | 3,03 | 0,33% | 4.382.412,00 |
| 17.03.2025 | 2,95 | 3,05 | 2,94 | 3,02 | 2,72% | 9.579.664,00 |
| 14.03.2025 | 2,87 | 2,96 | 2,87 | 2,94 | 5,00% | 6.719.092,00 |
| 13.03.2025 | 2,80 | 2,85 | 2,78 | 2,80 | -0,36% | 8.741.536,00 |
| 12.03.2025 | 2,83 | 2,88 | 2,81 | 2,81 | -2,43% | 13.778.998,00 |
| 11.03.2025 | 2,86 | 2,91 | 2,84 | 2,88 | 0,70% | 10.369.108,00 |
| 10.03.2025 | 2,90 | 2,93 | 2,83 | 2,86 | -3,05% | 12.267.485,00 |
| 07.03.2025 | 2,92 | 2,96 | 2,88 | 2,95 | 0,00% | 10.194.112,00 |
| 06.03.2025 | 2,91 | 2,99 | 2,89 | 2,95 | 1,03% | 12.372.734,00 |
| 05.03.2025 | 2,83 | 2,95 | 2,83 | 2,92 | 3,91% | 23.629.428,00 |
| 04.03.2025 | 2,84 | 2,85 | 2,74 | 2,81 | 0,00% | 12.526.187,00 |
| 03.03.2025 | 2,86 | 2,95 | 2,80 | 2,81 | -0,71% | 10.302.747,00 |
| 28.02.2025 | 2,84 | 2,91 | 2,81 | 2,83 | -2,75% | 24.754.948,00 |
| 27.02.2025 | 2,88 | 2,95 | 2,84 | 2,91 | 2,11% | 19.119.537,00 |
| 26.02.2025 | 2,85 | 2,89 | 2,84 | 2,85 | 0,00% | 15.860.558,00 |
| 25.02.2025 | 2,82 | 2,88 | 2,80 | 2,85 | 1,06% | 13.204.189,00 |
| 24.02.2025 | 2,83 | 2,87 | 2,81 | 2,82 | 0,00% | 14.214.998,00 |
| 21.02.2025 | 2,89 | 2,90 | 2,81 | 2,82 | -2,42% | 11.123.353,00 |
| 20.02.2025 | 3,03 | 3,08 | 2,88 | 2,89 | -4,93% | 14.765.831,00 |
| 19.02.2025 | 3,05 | 3,07 | 3,01 | 3,04 | -1,30% | 4.923.861,00 |
| 18.02.2025 | 3,05 | 3,10 | 3,04 | 3,08 | 0,00% | 7.854.551,00 |
| 14.02.2025 | 3,07 | 3,09 | 3,02 | 3,08 | 1,99% | 5.214.591,00 |
| 13.02.2025 | 2,95 | 3,03 | 2,95 | 3,02 | 0,00% | 6.273.724,00 |
| 12.02.2025 | 3,00 | 3,04 | 2,96 | 3,02 | -1,95% | 11.530.431,00 |
| 11.02.2025 | 3,09 | 3,11 | 3,05 | 3,08 | 1,99% | 14.769.896,00 |
| 10.02.2025 | 2,98 | 3,05 | 2,97 | 3,02 | 5,96% | 16.247.957,00 |
| 07.02.2025 | 2,94 | 2,94 | 2,84 | 2,85 | -3,39% | 7.200.765,00 |
| 06.02.2025 | 2,91 | 2,97 | 2,90 | 2,95 | 2,08% | 6.276.449,00 |
| 05.02.2025 | 2,89 | 2,91 | 2,87 | 2,89 | -1,70% | 9.029.163,00 |
| 04.02.2025 | 2,96 | 2,99 | 2,93 | 2,94 | -0,68% | 4.630.403,00 |
| 03.02.2025 | 2,92 | 2,98 | 2,89 | 2,96 | 1,72% | 10.606.411,00 |
| 31.01.2025 | 3,02 | 3,04 | 2,89 | 2,91 | -2,68% | 19.254.841,00 |
| 30.01.2025 | 2,96 | 3,02 | 2,94 | 2,99 | 1,70% | 10.870.331,00 |
| 29.01.2025 | 2,97 | 3,00 | 2,93 | 2,94 | -1,34% | 8.814.913,00 |
| 28.01.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 0,34% | 4.841.735,00 |
| 27.01.2025 | 2,94 | 2,98 | 2,93 | 2,97 | 1,37% | 7.749.355,00 |
| 24.01.2025 | 2,95 | 2,98 | 2,93 | 2,93 | 0,00% | 10.470.381,00 |
| 23.01.2025 | 2,91 | 2,97 | 2,88 | 2,93 | 0,69% | 10.503.914,00 |
| 22.01.2025 | 2,93 | 2,99 | 2,90 | 2,91 | -0,68% | 8.357.638,00 |
| 21.01.2025 | 2,90 | 2,94 | 2,87 | 2,93 | 3,53% | 7.711.870,00 |
| 17.01.2025 | 2,82 | 2,89 | 2,81 | 2,83 | 0,35% | 15.201.879,00 |
| 16.01.2025 | 2,83 | 2,87 | 2,78 | 2,82 | -2,42% | 5.934.634,00 |
| 15.01.2025 | 2,88 | 2,90 | 2,83 | 2,89 | 3,96% | 6.107.440,00 |
| 14.01.2025 | 2,76 | 2,82 | 2,76 | 2,78 | 0,36% | 8.263.864,00 |
| 13.01.2025 | 2,67 | 2,79 | 2,67 | 2,77 | 1,84% | 9.294.458,00 |
| 10.01.2025 | 2,75 | 2,78 | 2,70 | 2,72 | -4,23% | 8.462.287,00 |
| 08.01.2025 | 2,88 | 2,90 | 2,83 | 2,84 | -2,74% | 5.991.460,00 |
| 07.01.2025 | 2,97 | 2,99 | 2,90 | 2,92 | 0,34% | 6.697.819,00 |
| 06.01.2025 | 2,91 | 2,95 | 2,90 | 2,91 | 3,93% | 8.979.663,00 |
| 03.01.2025 | 2,85 | 2,86 | 2,79 | 2,80 | -2,78% | 6.174.164,00 |
| 02.01.2025 | 2,85 | 2,92 | 2,85 | 2,88 | 0,00% | 6.321.177,00 |
| 31.12.2024 | 2,90 | 2,91 | 2,87 | 2,88 | -0,69% | 3.899.674,00 |
| 30.12.2024 | 2,93 | 2,93 | 2,86 | 2,90 | -0,34% | 8.289.515,00 |
| 27.12.2024 | 2,91 | 2,96 | 2,90 | 2,91 | -2,35% | 7.835.066,00 |
| 26.12.2024 | 2,98 | 3,02 | 2,96 | 2,98 | -0,67% | 10.964.889,00 |
| 24.12.2024 | 3,00 | 3,01 | 2,93 | 3,00 | 0,00% | 1.278.702,00 |
| 23.12.2024 | 3,05 | 3,07 | 2,99 | 3,00 | -3,54% | 7.322.837,00 |
| 20.12.2024 | 3,09 | 3,15 | 3,07 | 3,11 | 0,00% | 12.881.266,00 |
| 19.12.2024 | 3,15 | 3,16 | 3,10 | 3,11 | 0,65% | 17.807.443,00 |
| 18.12.2024 | 3,28 | 3,30 | 3,07 | 3,09 | -6,65% | 12.431.013,00 |
| 17.12.2024 | 3,26 | 3,33 | 3,20 | 3,31 | 1,85% | 19.436.191,00 |
| 16.12.2024 | 3,27 | 3,31 | 3,24 | 3,25 | -0,31% | 12.924.516,00 |
| 13.12.2024 | 3,39 | 3,39 | 3,25 | 3,26 | -4,12% | 26.828.950,00 |
| 12.12.2024 | 3,50 | 3,50 | 3,39 | 3,40 | -2,86% | 10.619.048,00 |
| 11.12.2024 | 3,46 | 3,55 | 3,41 | 3,50 | 0,57% | 8.858.356,00 |
| 10.12.2024 | 3,49 | 3,50 | 3,46 | 3,48 | 0,58% | 5.705.120,00 |
| 09.12.2024 | 3,44 | 3,52 | 3,44 | 3,46 | 3,28% | 13.641.581,00 |
| 06.12.2024 | 3,45 | 3,47 | 3,35 | 3,35 | -3,18% | 7.175.539,00 |
| 05.12.2024 | 3,45 | 3,50 | 3,43 | 3,46 | 1,17% | 7.687.101,00 |
| 04.12.2024 | 3,45 | 3,46 | 3,38 | 3,42 | -0,58% | 12.914.131,00 |
| 03.12.2024 | 3,38 | 3,46 | 3,37 | 3,44 | 1,47% | 8.920.001,00 |
| 02.12.2024 | 3,35 | 3,40 | 3,33 | 3,39 | 0,89% | 12.504.290,00 |
| 29.11.2024 | 3,33 | 3,39 | 3,31 | 3,36 | -1,47% | 8.351.526,00 |
| 27.11.2024 | 3,43 | 3,49 | 3,38 | 3,41 | -0,58% | 18.420.059,00 |
| 26.11.2024 | 3,44 | 3,47 | 3,40 | 3,43 | 0,00% | 10.068.711,00 |
| 25.11.2024 | 3,41 | 3,47 | 3,41 | 3,43 | 1,18% | 9.719.702,00 |
| 22.11.2024 | 3,35 | 3,40 | 3,35 | 3,39 | 0,00% | 3.945.122,00 |
| 21.11.2024 | 3,30 | 3,41 | 3,30 | 3,39 | -2,31% | 6.110.284,00 |
| 20.11.2024 | 3,41 | 3,50 | 3,41 | 3,47 | 1,17% | 5.662.807,00 |
| 19.11.2024 | 3,40 | 3,45 | 3,37 | 3,43 | -0,29% | 8.404.571,00 |
| 18.11.2024 | 3,42 | 3,49 | 3,41 | 3,44 | -0,58% | 14.095.502,00 |
| 15.11.2024 | 3,43 | 3,49 | 3,41 | 3,46 | 1,47% | 6.092.743,00 |
| 14.11.2024 | 3,41 | 3,45 | 3,39 | 3,41 | 0,59% | 5.781.630,00 |
| 13.11.2024 | 3,34 | 3,40 | 3,32 | 3,39 | -0,29% | 7.175.079,00 |
| 12.11.2024 | 3,43 | 3,45 | 3,38 | 3,40 | -3,68% | 9.370.755,00 |
| 11.11.2024 | 3,45 | 3,53 | 3,43 | 3,53 | -1,12% | 9.337.694,00 |
| 08.11.2024 | 3,47 | 3,57 | 3,42 | 3,57 | -1,11% | 15.045.881,00 |
| 07.11.2024 | 3,56 | 3,62 | 3,50 | 3,61 | 3,44% | 16.160.047,00 |