4,049$
-0,53%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 4,13 | 4,14 | 4,06 | 4,07 | -1,93% | 48.188,00 |
| 25.02.2026 | 4,10 | 4,21 | 4,09 | 4,15 | 1,97% | 48.188,00 |
| 24.02.2026 | 4,03 | 4,15 | 3,98 | 4,07 | -2,16% | 48.188,00 |
| 23.02.2026 | 4,19 | 4,24 | 4,12 | 4,16 | -0,24% | 48.188,00 |
| 20.02.2026 | 4,11 | 4,19 | 4,10 | 4,17 | 1,21% | 15.414.521,00 |
| 19.02.2026 | 4,09 | 4,15 | 4,09 | 4,12 | 0,00% | 10.011.335,00 |
| 18.02.2026 | 4,10 | 4,15 | 4,06 | 4,12 | 1,73% | 16.635.548,00 |
| 17.02.2026 | 4,07 | 4,08 | 3,94 | 4,05 | -1,70% | 13.781.320,00 |
| 13.02.2026 | 4,05 | 4,13 | 4,02 | 4,12 | -2,83% | 49.488.368,00 |
| 12.02.2026 | 4,35 | 4,38 | 4,22 | 4,24 | -2,53% | 20.886.342,00 |
| 11.02.2026 | 4,35 | 4,41 | 4,29 | 4,35 | 2,59% | 65.735.574,00 |
| 10.02.2026 | 4,24 | 4,28 | 4,22 | 4,24 | -0,93% | 29.735.207,00 |
| 09.02.2026 | 4,25 | 4,30 | 4,24 | 4,28 | 1,42% | 36.656.049,00 |
| 06.02.2026 | 4,20 | 4,24 | 4,17 | 4,22 | 0,96% | 29.108.895,00 |
| 05.02.2026 | 4,22 | 4,23 | 4,13 | 4,18 | -2,34% | 37.689.324,00 |
| 04.02.2026 | 4,41 | 4,42 | 4,23 | 4,28 | -2,95% | 53.968.684,00 |
| 03.02.2026 | 4,43 | 4,47 | 4,36 | 4,41 | 2,08% | 26.571.633,00 |
| 02.02.2026 | 4,29 | 4,33 | 4,27 | 4,32 | 1,17% | 15.574.803,00 |
| 30.01.2026 | 4,29 | 4,39 | 4,23 | 4,27 | -2,95% | 14.665.456,00 |
| 29.01.2026 | 4,61 | 4,65 | 4,38 | 4,40 | -3,72% | 27.568.793,00 |
| 28.01.2026 | 4,60 | 4,66 | 4,51 | 4,57 | 0,88% | 22.250.404,00 |
| 27.01.2026 | 4,44 | 4,59 | 4,43 | 4,53 | 4,62% | 27.895.833,00 |
| 26.01.2026 | 4,40 | 4,43 | 4,30 | 4,33 | -2,04% | 16.573.296,00 |
| 23.01.2026 | 4,32 | 4,44 | 4,27 | 4,42 | 0,68% | 15.016.425,00 |
| 22.01.2026 | 4,36 | 4,49 | 4,35 | 4,39 | 2,81% | 18.666.403,00 |
| 21.01.2026 | 4,14 | 4,28 | 4,13 | 4,27 | 2,64% | 19.165.415,00 |
| 20.01.2026 | 4,08 | 4,17 | 4,07 | 4,16 | 0,63% | 12.896.044,00 |
| 19.01.2026 | 4,13 | 4,13 | 4,12 | 4,13 | -0,63% | - |
| 16.01.2026 | 4,15 | 4,17 | 4,13 | 4,16 | -0,48% | 12.667.158,00 |
| 15.01.2026 | 4,15 | 4,20 | 4,14 | 4,18 | 0,48% | 11.010.235,00 |
| 14.01.2026 | 3,99 | 4,17 | 3,99 | 4,16 | 2,21% | 17.447.953,00 |
| 13.01.2026 | 3,96 | 4,09 | 3,96 | 4,07 | 2,26% | 19.144.788,00 |
| 12.01.2026 | 3,93 | 4,00 | 3,93 | 3,98 | 0,76% | 12.131.245,00 |
| 09.01.2026 | 3,94 | 4,00 | 3,93 | 3,95 | 0,00% | 14.291.556,00 |
| 08.01.2026 | 3,96 | 3,97 | 3,91 | 3,95 | -0,75% | 10.742.050,00 |
| 07.01.2026 | 3,88 | 3,99 | 3,87 | 3,98 | 1,27% | 14.574.370,00 |
| 06.01.2026 | 3,82 | 3,97 | 3,81 | 3,93 | 2,61% | 12.953.696,00 |
| 05.01.2026 | 3,80 | 3,87 | 3,80 | 3,83 | 1,32% | 11.138.111,00 |
| 02.01.2026 | 3,75 | 3,81 | 3,74 | 3,78 | 2,44% | 9.412.911,00 |
| 31.12.2025 | 3,73 | 3,75 | 3,68 | 3,69 | -0,81% | 4.301.505,00 |
| 30.12.2025 | 3,75 | 3,75 | 3,71 | 3,72 | 1,64% | 7.197.506,00 |
| 29.12.2025 | 3,70 | 3,71 | 3,65 | 3,66 | -2,40% | 9.256.390,00 |
| 26.12.2025 | 3,75 | 3,77 | 3,74 | 3,75 | 0,27% | 6.814.078,00 |
| 24.12.2025 | 3,75 | 3,75 | 3,72 | 3,74 | 0,00% | 1.254.699,00 |
| 23.12.2025 | 3,70 | 3,75 | 3,68 | 3,74 | 1,36% | 12.838.839,00 |
| 22.12.2025 | 3,66 | 3,73 | 3,65 | 3,69 | 1,10% | 10.344.318,00 |
| 19.12.2025 | 3,73 | 3,74 | 3,64 | 3,65 | -1,08% | 19.042.455,00 |
| 18.12.2025 | 3,68 | 3,72 | 3,67 | 3,69 | 0,54% | 14.554.837,00 |
| 17.12.2025 | 3,72 | 3,73 | 3,66 | 3,67 | -2,65% | 20.022.475,00 |
| 16.12.2025 | 3,75 | 3,80 | 3,73 | 3,77 | -0,26% | 14.874.381,00 |
| 15.12.2025 | 3,70 | 3,79 | 3,66 | 3,78 | 3,56% | 22.105.388,00 |
| 12.12.2025 | 3,70 | 3,71 | 3,62 | 3,65 | 0,00% | 10.678.270,00 |
| 11.12.2025 | 3,59 | 3,69 | 3,58 | 3,65 | 2,24% | 12.116.990,00 |
| 10.12.2025 | 3,54 | 3,59 | 3,51 | 3,57 | 2,29% | 8.922.261,00 |
| 09.12.2025 | 3,46 | 3,51 | 3,45 | 3,49 | 0,00% | 7.528.468,00 |
| 08.12.2025 | 3,54 | 3,56 | 3,48 | 3,49 | 0,29% | 10.878.094,00 |
| 05.12.2025 | 3,66 | 3,69 | 3,46 | 3,48 | -5,95% | 30.817.688,00 |
| 04.12.2025 | 3,70 | 3,72 | 3,69 | 3,70 | 0,82% | 7.205.531,00 |
| 03.12.2025 | 3,62 | 3,71 | 3,61 | 3,67 | 2,51% | 11.159.153,00 |
| 02.12.2025 | 3,58 | 3,59 | 3,55 | 3,58 | 0,28% | 6.858.625,00 |
| 01.12.2025 | 3,55 | 3,62 | 3,55 | 3,57 | -0,83% | 13.675.130,00 |
| 28.11.2025 | 3,59 | 3,61 | 3,59 | 3,60 | 0,28% | 3.044.735,00 |
| 26.11.2025 | 3,55 | 3,60 | 3,55 | 3,59 | 2,87% | 5.495.146,00 |
| 25.11.2025 | 3,45 | 3,50 | 3,43 | 3,49 | 1,16% | 8.123.731,00 |
| 24.11.2025 | 3,44 | 3,48 | 3,42 | 3,45 | 1,47% | 12.020.594,00 |
| 21.11.2025 | 3,39 | 3,44 | 3,36 | 3,40 | 0,59% | 25.464.467,00 |
| 20.11.2025 | 3,50 | 3,52 | 3,36 | 3,38 | -2,31% | 9.612.016,00 |
| 19.11.2025 | 3,48 | 3,54 | 3,45 | 3,46 | -0,57% | 13.263.871,00 |
| 18.11.2025 | 3,49 | 3,52 | 3,47 | 3,48 | -0,29% | 17.348.264,00 |
| 17.11.2025 | 3,50 | 3,54 | 3,48 | 3,49 | -1,41% | 18.407.070,00 |
| 14.11.2025 | 3,54 | 3,59 | 3,51 | 3,54 | -0,84% | 9.500.220,00 |
| 13.11.2025 | 3,62 | 3,64 | 3,54 | 3,57 | -1,11% | 9.503.135,00 |
| 12.11.2025 | 3,57 | 3,63 | 3,57 | 3,61 | -1,10% | 8.382.152,00 |
| 11.11.2025 | 3,64 | 3,66 | 3,61 | 3,65 | 1,39% | 11.813.079,00 |
| 10.11.2025 | 3,60 | 3,63 | 3,56 | 3,60 | 0,84% | 10.076.222,00 |
| 07.11.2025 | 3,54 | 3,57 | 3,50 | 3,57 | 0,00% | 13.510.713,00 |
| 06.11.2025 | 3,57 | 3,63 | 3,56 | 3,57 | -0,83% | 21.433.001,00 |
| 05.11.2025 | 3,49 | 3,61 | 3,47 | 3,60 | 5,26% | 26.767.853,00 |
| 04.11.2025 | 3,43 | 3,46 | 3,40 | 3,42 | -1,72% | 10.321.018,00 |
| 03.11.2025 | 3,50 | 3,50 | 3,44 | 3,48 | -0,29% | 15.753.703,00 |
| 31.10.2025 | 3,41 | 3,51 | 3,41 | 3,49 | 1,16% | 22.402.924,00 |
| 30.10.2025 | 3,54 | 3,56 | 3,44 | 3,45 | -4,17% | 21.064.888,00 |
| 29.10.2025 | 3,50 | 3,61 | 3,48 | 3,60 | 4,05% | 36.387.092,00 |
| 28.10.2025 | 3,40 | 3,48 | 3,40 | 3,46 | 2,06% | 22.859.289,00 |
| 27.10.2025 | 3,38 | 3,43 | 3,36 | 3,39 | 0,59% | 17.109.307,00 |
| 24.10.2025 | 3,41 | 3,43 | 3,36 | 3,37 | -0,24% | 16.923.329,00 |
| 23.10.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 1,45% | 20.357.302,00 |
| 22.10.2025 | 3,37 | 3,40 | 3,32 | 3,33 | -1,19% | 26.021.445,00 |
| 21.10.2025 | 3,41 | 3,44 | 3,37 | 3,37 | -1,17% | 28.764.919,00 |
| 20.10.2025 | 3,37 | 3,42 | 3,35 | 3,41 | 2,44% | 20.440.974,00 |
| 17.10.2025 | 3,24 | 3,33 | 3,24 | 3,33 | 2,42% | - |
| 16.10.2025 | 3,23 | 3,28 | 3,21 | 3,25 | -0,31% | 33.395.136,00 |
| 15.10.2025 | 3,24 | 3,30 | 3,22 | 3,26 | 0,93% | 29.703.953,00 |
| 14.10.2025 | 3,18 | 3,24 | 3,18 | 3,23 | -0,31% | 19.273.880,00 |
| 13.10.2025 | 3,21 | 3,29 | 3,19 | 3,24 | 2,86% | 26.942.025,00 |
| 10.10.2025 | 3,23 | 3,24 | 3,13 | 3,15 | -3,37% | 21.932.556,00 |
| 09.10.2025 | 3,30 | 3,30 | 3,22 | 3,26 | -0,31% | 21.383.366,00 |
| 08.10.2025 | 3,20 | 3,28 | 3,20 | 3,27 | 2,51% | 22.357.547,00 |
| 07.10.2025 | 3,25 | 3,27 | 3,17 | 3,19 | -2,15% | 34.713.308,00 |
| 06.10.2025 | 3,24 | 3,27 | 3,19 | 3,26 | -0,31% | 21.972.550,00 |