2,991$
1,73%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,96 | 3,02 | 2,94 | 2,99 | 1,70% | 10.870.317,00 |
| 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 |
| 06.11.2024 | 3,30 | 3,50 | 3,28 | 3,49 | 12,58% | 36.068.789,00 |
| 05.11.2024 | 3,12 | 3,15 | 3,08 | 3,10 | -0,32% | 30.406.515,00 |
| 04.11.2024 | 3,15 | 3,16 | 3,10 | 3,11 | 0,97% | 17.658.025,00 |
| 01.11.2024 | 3,11 | 3,11 | 3,07 | 3,08 | -1,28% | 6.903.978,00 |
| 31.10.2024 | 3,16 | 3,17 | 3,12 | 3,12 | -1,58% | 4.498.656,00 |
| 30.10.2024 | 3,17 | 3,20 | 3,14 | 3,17 | -0,31% | 7.841.424,00 |
| 29.10.2024 | 3,18 | 3,21 | 3,16 | 3,18 | 0,00% | 7.359.192,00 |
| 28.10.2024 | 3,17 | 3,20 | 3,15 | 3,18 | 1,92% | 20.885.369,00 |
| 25.10.2024 | 3,16 | 3,19 | 3,11 | 3,12 | 0,00% | 6.441.953,00 |
| 24.10.2024 | 3,12 | 3,15 | 3,10 | 3,12 | -0,32% | 6.559.933,00 |
| 23.10.2024 | 3,15 | 3,16 | 3,12 | 3,13 | -0,95% | 8.290.823,00 |
| 22.10.2024 | 3,18 | 3,18 | 3,14 | 3,16 | -0,94% | 7.941.195,00 |
| 21.10.2024 | 3,19 | 3,22 | 3,18 | 3,19 | -0,31% | 7.792.904,00 |
| 18.10.2024 | 3,25 | 3,27 | 3,19 | 3,20 | 0,63% | 8.486.264,00 |
| 17.10.2024 | 3,18 | 3,20 | 3,16 | 3,18 | -1,24% | 31.480.885,00 |
| 16.10.2024 | 3,24 | 3,26 | 3,20 | 3,22 | 0,00% | 9.442.446,00 |
| 15.10.2024 | 3,26 | 3,27 | 3,22 | 3,22 | -3,01% | 6.897.013,00 |
| 14.10.2024 | 3,25 | 3,33 | 3,24 | 3,32 | 0,61% | 6.133.830,00 |
| 11.10.2024 | 3,33 | 3,35 | 3,24 | 3,30 | -4,07% | 15.799.467,00 |
| 10.10.2024 | 3,45 | 3,49 | 3,40 | 3,44 | 0,58% | 7.618.932,00 |
| 09.10.2024 | 3,40 | 3,47 | 3,40 | 3,42 | -1,16% | 8.278.954,00 |
| 08.10.2024 | 3,48 | 3,49 | 3,43 | 3,46 | -3,08% | 13.059.551,00 |
| 07.10.2024 | 3,48 | 3,57 | 3,47 | 3,57 | 2,00% | 23.041.985,00 |
| 04.10.2024 | 3,48 | 3,53 | 3,47 | 3,50 | 1,45% | 5.371.844,00 |
| 03.10.2024 | 3,46 | 3,49 | 3,41 | 3,45 | -2,54% | 7.319.472,00 |
| 02.10.2024 | 3,57 | 3,62 | 3,53 | 3,54 | 1,14% | 8.915.611,00 |
| 01.10.2024 | 3,51 | 3,53 | 3,48 | 3,50 | 0,00% | 5.783.184,00 |
| 30.09.2024 | 3,50 | 3,55 | 3,49 | 3,50 | 0,57% | 7.141.396,00 |
| 27.09.2024 | 3,47 | 3,54 | 3,47 | 3,48 | 0,00% | 25.072.572,00 |
| 26.09.2024 | 3,42 | 3,50 | 3,41 | 3,48 | 4,50% | 5.932.130,00 |
| 25.09.2024 | 3,35 | 3,36 | 3,31 | 3,33 | -1,19% | 3.906.762,00 |
| 24.09.2024 | 3,31 | 3,41 | 3,31 | 3,37 | 5,31% | 9.663.175,00 |
| 23.09.2024 | 3,19 | 3,22 | 3,17 | 3,20 | -1,84% | 7.221.766,00 |
| 20.09.2024 | 3,36 | 3,38 | 3,24 | 3,26 | -4,68% | 15.279.617,00 |
| 19.09.2024 | 3,45 | 3,45 | 3,40 | 3,42 | 0,88% | 6.352.324,00 |
| 18.09.2024 | 3,36 | 3,45 | 3,35 | 3,39 | 0,59% | 13.950.638,00 |
| 17.09.2024 | 3,34 | 3,37 | 3,32 | 3,37 | 0,60% | 6.518.195,00 |
| 16.09.2024 | 3,38 | 3,40 | 3,34 | 3,35 | -0,59% | 4.067.937,00 |
| 13.09.2024 | 3,35 | 3,41 | 3,35 | 3,37 | 1,51% | 6.608.183,00 |
| 12.09.2024 | 3,26 | 3,33 | 3,25 | 3,32 | 0,61% | 7.268.934,00 |
| 11.09.2024 | 3,33 | 3,34 | 3,25 | 3,30 | 0,92% | 7.836.966,00 |
| 10.09.2024 | 3,31 | 3,31 | 3,22 | 3,27 | -1,21% | 4.602.196,00 |
| 09.09.2024 | 3,34 | 3,34 | 3,29 | 3,31 | 1,53% | 3.582.896,00 |
| 06.09.2024 | 3,30 | 3,32 | 3,23 | 3,26 | -0,61% | 5.044.303,00 |