3,153$
1,71%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,11 | 3,19 | 3,10 | 3,15 | 1,61% | 22.845.721,00 |
| 30.09.2025 | 3,14 | 3,16 | 3,07 | 3,10 | -0,32% | 21.166.838,00 |
| 29.09.2025 | 3,14 | 3,17 | 3,10 | 3,11 | 1,30% | 14.842.509,00 |
| 26.09.2025 | 3,06 | 3,10 | 3,06 | 3,07 | 0,33% | 20.425.166,00 |
| 25.09.2025 | 3,09 | 3,10 | 3,05 | 3,06 | -1,61% | 13.124.268,00 |
| 24.09.2025 | 3,13 | 3,14 | 3,08 | 3,11 | -1,58% | 10.233.197,00 |
| 23.09.2025 | 3,14 | 3,22 | 3,14 | 3,16 | 1,94% | 20.796.799,00 |
| 22.09.2025 | 3,08 | 3,11 | 3,03 | 3,10 | -0,32% | 17.434.570,00 |
| 19.09.2025 | 3,11 | 3,13 | 3,09 | 3,11 | 0,00% | 13.384.609,00 |
| 18.09.2025 | 3,14 | 3,15 | 3,11 | 3,11 | -0,96% | 21.994.831,00 |
| 17.09.2025 | 3,13 | 3,21 | 3,12 | 3,14 | 0,00% | 17.107.747,00 |
| 16.09.2025 | 3,15 | 3,15 | 3,11 | 3,14 | 0,96% | 10.423.182,00 |
| 15.09.2025 | 3,09 | 3,13 | 3,06 | 3,11 | 2,64% | 11.578.654,00 |
| 12.09.2025 | 3,09 | 3,11 | 3,03 | 3,03 | -2,88% | 12.334.513,00 |
| 11.09.2025 | 3,08 | 3,15 | 3,08 | 3,12 | 0,65% | 13.893.903,00 |
| 10.09.2025 | 3,13 | 3,15 | 3,08 | 3,10 | 0,00% | 9.078.184,00 |
| 09.09.2025 | 3,18 | 3,20 | 3,10 | 3,10 | -1,90% | 8.051.520,00 |
| 08.09.2025 | 3,23 | 3,23 | 3,10 | 3,16 | -1,25% | 10.680.257,00 |
| 05.09.2025 | 3,15 | 3,22 | 3,14 | 3,20 | 3,90% | 13.800.968,00 |
| 04.09.2025 | 3,04 | 3,10 | 3,01 | 3,08 | 1,65% | 9.697.113,00 |
| 03.09.2025 | 3,05 | 3,06 | 2,98 | 3,03 | -0,98% | 13.699.629,00 |
| 02.09.2025 | 3,04 | 3,07 | 3,02 | 3,06 | -0,65% | 8.788.537,00 |
| 29.08.2025 | 3,06 | 3,10 | 3,04 | 3,08 | 0,33% | 8.773.201,00 |
| 28.08.2025 | 3,09 | 3,11 | 3,07 | 3,07 | 0,33% | 6.478.718,00 |
| 27.08.2025 | 3,04 | 3,06 | 2,98 | 3,06 | 1,66% | 10.458.729,00 |
| 26.08.2025 | 3,06 | 3,07 | 2,98 | 3,01 | -0,99% | 6.265.617,00 |
| 25.08.2025 | 3,00 | 3,09 | 3,00 | 3,04 | 2,01% | 12.663.407,00 |
| 22.08.2025 | 2,89 | 3,00 | 2,89 | 2,98 | 2,76% | 5.801.588,00 |
| 21.08.2025 | 2,90 | 2,90 | 2,85 | 2,90 | 0,35% | 7.204.645,00 |
| 20.08.2025 | 2,97 | 2,97 | 2,88 | 2,89 | -1,03% | 6.562.493,00 |
| 19.08.2025 | 2,94 | 2,96 | 2,91 | 2,92 | -2,34% | 9.460.749,00 |
| 18.08.2025 | 3,01 | 3,02 | 2,98 | 2,99 | 0,67% | 5.968.133,00 |
| 15.08.2025 | 2,98 | 3,00 | 2,94 | 2,97 | 0,34% | 6.774.575,00 |
| 14.08.2025 | 2,94 | 3,02 | 2,93 | 2,96 | -2,31% | 11.159.327,00 |
| 13.08.2025 | 3,00 | 3,06 | 3,00 | 3,03 | 0,33% | 11.349.821,00 |
| 12.08.2025 | 3,01 | 3,05 | 2,99 | 3,02 | 2,03% | 5.663.114,00 |
| 11.08.2025 | 2,97 | 3,00 | 2,95 | 2,96 | -1,00% | 8.989.191,00 |
| 08.08.2025 | 2,96 | 3,02 | 2,93 | 2,99 | 1,01% | 10.201.302,00 |
| 07.08.2025 | 2,93 | 2,98 | 2,92 | 2,96 | 2,78% | 11.329.945,00 |
| 06.08.2025 | 2,94 | 2,95 | 2,87 | 2,88 | -1,37% | 8.169.832,00 |
| 05.08.2025 | 2,93 | 2,94 | 2,89 | 2,92 | 0,00% | 7.948.576,00 |
| 04.08.2025 | 2,93 | 3,00 | 2,91 | 2,92 | 2,10% | 12.912.361,00 |
| 01.08.2025 | 2,89 | 2,96 | 2,85 | 2,86 | -3,38% | 13.930.846,00 |
| 31.07.2025 | 2,93 | 2,98 | 2,92 | 2,96 | -1,66% | 13.312.993,00 |
| 30.07.2025 | 2,97 | 3,04 | 2,95 | 3,01 | 1,69% | 13.543.991,00 |
| 29.07.2025 | 2,93 | 2,97 | 2,91 | 2,96 | -0,34% | 11.002.502,00 |
| 28.07.2025 | 3,05 | 3,05 | 2,95 | 2,97 | -2,62% | 7.519.104,00 |
| 25.07.2025 | 3,08 | 3,08 | 3,03 | 3,05 | -1,61% | 5.797.083,00 |
| 24.07.2025 | 3,10 | 3,12 | 3,06 | 3,10 | -0,32% | 15.336.177,00 |
| 23.07.2025 | 3,04 | 3,13 | 3,03 | 3,11 | 2,98% | 9.477.009,00 |
| 22.07.2025 | 3,01 | 3,05 | 2,99 | 3,02 | 1,68% | 9.078.866,00 |
| 21.07.2025 | 2,93 | 2,98 | 2,91 | 2,97 | 4,21% | 10.613.339,00 |
| 18.07.2025 | 2,94 | 2,94 | 2,83 | 2,85 | -2,73% | 8.986.147,00 |
| 17.07.2025 | 2,91 | 2,94 | 2,89 | 2,93 | -0,68% | 11.662.044,00 |
| 16.07.2025 | 2,91 | 2,96 | 2,90 | 2,95 | 0,68% | 15.501.215,00 |
| 15.07.2025 | 2,95 | 2,96 | 2,89 | 2,93 | 0,00% | 14.775.396,00 |
| 14.07.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -1,68% | 18.132.561,00 |
| 11.07.2025 | 3,00 | 3,00 | 2,93 | 2,98 | -1,00% | 18.431.836,00 |
| 10.07.2025 | 3,10 | 3,14 | 3,00 | 3,01 | -1,63% | 49.638.252,00 |
| 09.07.2025 | 3,07 | 3,10 | 3,04 | 3,06 | -0,97% | 7.284.609,00 |
| 08.07.2025 | 3,09 | 3,13 | 3,07 | 3,09 | 0,65% | 8.638.980,00 |
| 07.07.2025 | 3,07 | 3,09 | 3,03 | 3,07 | -1,92% | 14.313.930,00 |
| 03.07.2025 | 3,07 | 3,15 | 3,07 | 3,13 | 2,62% | 15.358.817,00 |
| 02.07.2025 | 3,00 | 3,07 | 2,97 | 3,05 | 4,45% | 15.182.032,00 |
| 01.07.2025 | 2,88 | 2,93 | 2,88 | 2,92 | 0,00% | 5.201.924,00 |
| 30.06.2025 | 2,89 | 2,94 | 2,87 | 2,92 | 1,74% | 10.187.150,00 |
| 27.06.2025 | 2,87 | 2,89 | 2,84 | 2,87 | -0,69% | 14.315.464,00 |
| 26.06.2025 | 2,87 | 2,92 | 2,87 | 2,89 | 1,76% | 9.112.832,00 |
| 25.06.2025 | 2,83 | 2,85 | 2,80 | 2,84 | -2,07% | 13.047.296,00 |
| 24.06.2025 | 2,90 | 2,95 | 2,89 | 2,90 | 0,35% | 24.624.348,00 |
| 23.06.2025 | 2,85 | 2,90 | 2,83 | 2,89 | 1,05% | 13.424.741,00 |
| 20.06.2025 | 2,94 | 2,95 | 2,85 | 2,86 | -3,05% | 16.912.201,00 |
| 18.06.2025 | 3,01 | 3,02 | 2,95 | 2,95 | -1,01% | 13.174.797,00 |
| 17.06.2025 | 3,03 | 3,04 | 2,96 | 2,98 | -2,30% | 15.259.467,00 |
| 16.06.2025 | 3,03 | 3,07 | 3,03 | 3,05 | 2,01% | 14.239.743,00 |
| 13.06.2025 | 2,98 | 3,01 | 2,96 | 2,99 | -0,66% | 15.261.251,00 |
| 12.06.2025 | 3,03 | 3,06 | 3,00 | 3,01 | -1,31% | 12.399.269,00 |
| 11.06.2025 | 3,04 | 3,07 | 3,00 | 3,05 | -3,17% | 21.005.827,00 |
| 10.06.2025 | 3,20 | 3,22 | 3,12 | 3,15 | -1,25% | 18.712.901,00 |
| 09.06.2025 | 3,05 | 3,21 | 3,05 | 3,19 | 7,41% | 23.526.245,00 |
| 06.06.2025 | 2,97 | 2,99 | 2,94 | 2,97 | 0,34% | 11.447.775,00 |
| 05.06.2025 | 2,96 | 3,01 | 2,94 | 2,96 | 4,96% | 15.875.859,00 |
| 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 |