2,956$
4,83%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,96 | 3,01 | 2,94 | 2,96 | 4,96% | 15.419.289,00 |
| 04.06.2025 | 2,88 | 2,89 | 2,82 | 2,82 | -0,70% | 8.711.780,00 |
| 03.06.2025 | 2,81 | 2,87 | 2,76 | 2,84 | 1,79% | 14.725.826,00 |
| 02.06.2025 | 2,83 | 2,85 | 2,76 | 2,79 | 6,08% | 13.071.860,00 |
| 30.05.2025 | 2,73 | 2,73 | 2,61 | 2,63 | -4,36% | 15.727.299,00 |
| 29.05.2025 | 2,79 | 2,80 | 2,75 | 2,75 | 0,00% | 10.195.035,00 |
| 28.05.2025 | 2,78 | 2,79 | 2,74 | 2,75 | -3,17% | 15.720.873,00 |
| 27.05.2025 | 2,78 | 2,86 | 2,77 | 2,84 | 4,80% | 15.424.063,00 |
| 23.05.2025 | 2,68 | 2,73 | 2,67 | 2,71 | -0,37% | 13.665.535,00 |
| 22.05.2025 | 2,73 | 2,80 | 2,71 | 2,72 | -0,37% | 20.729.264,00 |
| 21.05.2025 | 2,75 | 2,77 | 2,72 | 2,73 | -0,73% | 8.599.083,00 |
| 20.05.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -1,08% | 5.300.948,00 |
| 19.05.2025 | 2,77 | 2,82 | 2,77 | 2,78 | -1,07% | 8.182.639,00 |
| 16.05.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 1,44% | 26.546.973,00 |
| 15.05.2025 | 2,78 | 2,81 | 2,75 | 2,77 | -0,36% | 20.208.704,00 |
| 14.05.2025 | 2,76 | 2,81 | 2,74 | 2,78 | 0,00% | 19.168.531,00 |
| 13.05.2025 | 2,69 | 2,79 | 2,69 | 2,78 | 4,12% | 14.449.905,00 |
| 12.05.2025 | 2,66 | 2,71 | 2,64 | 2,67 | 1,91% | 26.340.962,00 |
| 09.05.2025 | 2,59 | 2,63 | 2,56 | 2,62 | 0,77% | 14.773.674,00 |
| 08.05.2025 | 2,55 | 2,61 | 2,55 | 2,60 | 3,59% | 8.532.682,00 |
| 07.05.2025 | 2,56 | 2,56 | 2,49 | 2,51 | -1,95% | 5.349.355,00 |
| 06.05.2025 | 2,57 | 2,59 | 2,55 | 2,56 | 0,39% | 11.625.275,00 |
| 05.05.2025 | 2,64 | 2,64 | 2,55 | 2,55 | -2,67% | 11.919.880,00 |
| 02.05.2025 | 2,62 | 2,67 | 2,60 | 2,62 | 1,16% | 7.583.462,00 |
| 01.05.2025 | 2,63 | 2,65 | 2,59 | 2,59 | -0,77% | 3.378.179,00 |
| 30.04.2025 | 2,57 | 2,64 | 2,57 | 2,61 | -3,69% | 13.430.062,00 |
| 29.04.2025 | 2,67 | 2,75 | 2,66 | 2,71 | 0,00% | 10.472.584,00 |
| 28.04.2025 | 2,72 | 2,74 | 2,65 | 2,71 | 1,88% | 10.170.120,00 |
| 25.04.2025 | 2,66 | 2,67 | 2,62 | 2,66 | 0,38% | 6.722.260,00 |
| 24.04.2025 | 2,63 | 2,66 | 2,60 | 2,65 | 2,32% | 11.317.612,00 |
| 23.04.2025 | 2,65 | 2,69 | 2,58 | 2,59 | 0,78% | 10.219.185,00 |
| 22.04.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 2,39% | 6.295.769,00 |
| 21.04.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -1,18% | 2.849.940,00 |
| 17.04.2025 | 2,53 | 2,57 | 2,50 | 2,54 | 0,79% | 6.140.430,00 |
| 16.04.2025 | 2,47 | 2,54 | 2,47 | 2,52 | 0,80% | 8.279.676,00 |
| 15.04.2025 | 2,55 | 2,56 | 2,49 | 2,50 | -1,96% | 7.369.482,00 |
| 14.04.2025 | 2,53 | 2,58 | 2,50 | 2,55 | 3,24% | 13.480.937,00 |
| 11.04.2025 | 2,44 | 2,53 | 2,43 | 2,47 | 1,65% | 10.702.914,00 |
| 10.04.2025 | 2,49 | 2,49 | 2,37 | 2,43 | -3,57% | 14.173.538,00 |
| 09.04.2025 | 2,31 | 2,54 | 2,27 | 2,52 | 9,57% | 19.050.270,00 |
| 08.04.2025 | 2,52 | 2,55 | 2,28 | 2,30 | -6,50% | 22.307.570,00 |
| 07.04.2025 | 2,44 | 2,61 | 2,39 | 2,46 | -4,28% | 16.959.045,00 |
| 04.04.2025 | 2,67 | 2,67 | 2,55 | 2,57 | -8,21% | 15.665.352,00 |
| 03.04.2025 | 2,86 | 2,88 | 2,79 | 2,80 | -2,44% | 16.484.687,00 |
| 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 |