3,243$
-1,14%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 3,30 | 3,32 | 3,23 | 3,26 | -0,61% | 5.044.303,00 |
| 05.09.2024 | 3,26 | 3,31 | 3,24 | 3,28 | 1,86% | 4.563.658,00 |
| 04.09.2024 | 3,17 | 3,26 | 3,17 | 3,22 | 2,88% | 5.986.573,00 |
| 03.09.2024 | 3,23 | 3,26 | 3,13 | 3,13 | -3,99% | 3.679.941,00 |
| 30.08.2024 | 3,22 | 3,27 | 3,21 | 3,26 | -0,91% | 6.468.689,00 |
| 29.08.2024 | 3,28 | 3,31 | 3,25 | 3,29 | 1,23% | 6.005.473,00 |
| 28.08.2024 | 3,24 | 3,28 | 3,22 | 3,25 | -2,11% | 3.455.533,00 |
| 27.08.2024 | 3,34 | 3,36 | 3,32 | 3,32 | -1,19% | 2.643.771,00 |
| 26.08.2024 | 3,36 | 3,40 | 3,35 | 3,36 | 0,60% | 3.461.346,00 |
| 23.08.2024 | 3,28 | 3,36 | 3,26 | 3,34 | 2,14% | 6.094.936,00 |
| 22.08.2024 | 3,30 | 3,31 | 3,24 | 3,27 | -2,68% | 6.533.538,00 |
| 21.08.2024 | 3,29 | 3,37 | 3,28 | 3,36 | 4,02% | 7.894.982,00 |
| 20.08.2024 | 3,21 | 3,25 | 3,16 | 3,23 | -0,92% | 7.594.398,00 |
| 19.08.2024 | 3,19 | 3,28 | 3,18 | 3,26 | 3,49% | 5.823.782,00 |
| 16.08.2024 | 3,17 | 3,17 | 3,12 | 3,15 | 0,00% | 4.208.696,00 |
| 15.08.2024 | 3,16 | 3,21 | 3,15 | 3,15 | -0,32% | 6.759.781,00 |
| 14.08.2024 | 3,19 | 3,20 | 3,15 | 3,16 | -1,25% | 6.158.371,00 |
| 13.08.2024 | 3,18 | 3,22 | 3,16 | 3,20 | 0,63% | 4.942.643,00 |
| 12.08.2024 | 3,18 | 3,23 | 3,18 | 3,18 | 0,63% | 3.578.859,00 |
| 09.08.2024 | 3,17 | 3,19 | 3,14 | 3,16 | 1,61% | 6.921.813,00 |
| 08.08.2024 | 3,05 | 3,13 | 3,02 | 3,11 | 2,98% | 11.571.585,00 |
| 07.08.2024 | 3,10 | 3,11 | 3,02 | 3,02 | -0,33% | 5.619.243,00 |
| 06.08.2024 | 3,02 | 3,07 | 2,97 | 3,03 | 0,33% | 9.113.284,00 |
| 05.08.2024 | 2,93 | 3,03 | 2,92 | 3,02 | -0,98% | 8.830.256,00 |
| 02.08.2024 | 3,19 | 3,19 | 3,04 | 3,05 | -3,79% | 7.980.632,00 |
| 01.08.2024 | 3,28 | 3,33 | 3,15 | 3,17 | -2,16% | 10.413.093,00 |
| 31.07.2024 | 3,23 | 3,26 | 3,21 | 3,24 | 1,25% | 4.148.842,00 |
| 30.07.2024 | 3,19 | 3,23 | 3,15 | 3,20 | -0,62% | 3.926.656,00 |
| 29.07.2024 | 3,22 | 3,23 | 3,18 | 3,22 | -0,31% | 4.223.477,00 |
| 26.07.2024 | 3,20 | 3,25 | 3,17 | 3,23 | -0,31% | 4.466.503,00 |
| 25.07.2024 | 3,17 | 3,28 | 3,14 | 3,24 | 2,21% | 9.339.695,00 |
| 24.07.2024 | 3,20 | 3,20 | 3,12 | 3,17 | -2,46% | 7.587.490,00 |
| 23.07.2024 | 3,34 | 3,35 | 3,21 | 3,25 | -4,69% | 10.708.866,00 |
| 22.07.2024 | 3,39 | 3,42 | 3,37 | 3,41 | 1,49% | 3.969.045,00 |
| 19.07.2024 | 3,37 | 3,40 | 3,34 | 3,36 | 0,60% | 3.818.393,00 |
| 18.07.2024 | 3,41 | 3,43 | 3,34 | 3,34 | -3,47% | 5.822.709,00 |
| 17.07.2024 | 3,43 | 3,48 | 3,42 | 3,46 | -0,57% | 6.373.857,00 |
| 16.07.2024 | 3,40 | 3,49 | 3,39 | 3,48 | 2,65% | 8.495.354,00 |
| 15.07.2024 | 3,35 | 3,43 | 3,32 | 3,39 | 1,19% | 4.020.477,00 |
| 12.07.2024 | 3,32 | 3,37 | 3,30 | 3,35 | 1,21% | 2.447.590,00 |
| 11.07.2024 | 3,33 | 3,36 | 3,31 | 3,31 | -0,60% | 3.751.207,00 |
| 10.07.2024 | 3,31 | 3,33 | 3,28 | 3,33 | 0,91% | 5.258.121,00 |
| 09.07.2024 | 3,24 | 3,31 | 3,22 | 3,30 | 1,85% | 10.479.382,00 |
| 08.07.2024 | 3,26 | 3,27 | 3,23 | 3,24 | -1,22% | 3.823.412,00 |
| 05.07.2024 | 3,30 | 3,32 | 3,25 | 3,28 | -2,09% | 4.742.080,00 |
| 03.07.2024 | 3,32 | 3,37 | 3,32 | 3,35 | 2,76% | 2.540.831,00 |
| 02.07.2024 | 3,23 | 3,28 | 3,22 | 3,26 | 0,93% | 4.634.296,00 |
| 01.07.2024 | 3,30 | 3,31 | 3,23 | 3,23 | -2,12% | 3.299.991,00 |
| 28.06.2024 | 3,28 | 3,31 | 3,25 | 3,30 | 0,00% | 7.747.489,00 |
| 27.06.2024 | 3,30 | 3,32 | 3,24 | 3,30 | 0,00% | 6.804.936,00 |
| 26.06.2024 | 3,24 | 3,31 | 3,23 | 3,30 | 1,23% | 8.915.219,00 |
| 25.06.2024 | 3,28 | 3,30 | 3,22 | 3,26 | -0,91% | 10.651.476,00 |
| 24.06.2024 | 3,30 | 3,32 | 3,24 | 3,29 | 1,54% | 10.558.483,00 |
| 21.06.2024 | 3,18 | 3,25 | 3,17 | 3,24 | 2,53% | 5.850.158,00 |
| 20.06.2024 | 3,17 | 3,25 | 3,15 | 3,16 | 2,27% | 8.226.997,00 |
| 18.06.2024 | 3,13 | 3,16 | 3,08 | 3,09 | 0,00% | 3.428.044,00 |
| 17.06.2024 | 3,10 | 3,10 | 3,06 | 3,09 | -1,28% | 5.121.839,00 |
| 14.06.2024 | 3,13 | 3,16 | 3,12 | 3,13 | -1,88% | 6.605.068,00 |
| 13.06.2024 | 3,21 | 3,23 | 3,16 | 3,19 | 0,00% | 4.627.140,00 |
| 12.06.2024 | 3,22 | 3,25 | 3,15 | 3,19 | 0,00% | 11.442.967,00 |
| 11.06.2024 | 3,12 | 3,21 | 3,10 | 3,19 | 1,92% | 9.346.413,00 |
| 10.06.2024 | 3,14 | 3,16 | 3,11 | 3,13 | -0,95% | 3.391.269,00 |
| 07.06.2024 | 3,22 | 3,22 | 3,15 | 3,16 | -3,66% | 6.541.021,00 |
| 06.06.2024 | 3,23 | 3,30 | 3,23 | 3,28 | 1,55% | 4.824.420,00 |
| 05.06.2024 | 3,29 | 3,29 | 3,22 | 3,23 | -0,92% | 7.385.327,00 |
| 04.06.2024 | 3,28 | 3,29 | 3,23 | 3,26 | -2,40% | 6.332.661,00 |
| 03.06.2024 | 3,39 | 3,40 | 3,33 | 3,34 | -3,47% | 7.197.877,00 |
| 31.05.2024 | 3,49 | 3,49 | 3,40 | 3,46 | -0,86% | 11.579.125,00 |
| 30.05.2024 | 3,52 | 3,55 | 3,48 | 3,49 | 0,29% | 2.551.648,00 |
| 29.05.2024 | 3,48 | 3,51 | 3,44 | 3,48 | -1,69% | 5.964.795,00 |
| 28.05.2024 | 3,62 | 3,63 | 3,53 | 3,54 | -1,67% | 6.114.788,00 |
| 24.05.2024 | 3,63 | 3,66 | 3,58 | 3,60 | 1,98% | 8.944.218,00 |
| 23.05.2024 | 3,56 | 3,56 | 3,51 | 3,53 | -0,56% | 5.181.474,00 |
| 22.05.2024 | 3,62 | 3,63 | 3,54 | 3,55 | -2,20% | 16.013.722,00 |
| 21.05.2024 | 3,75 | 3,78 | 3,62 | 3,63 | -2,94% | 14.908.201,00 |
| 20.05.2024 | 3,78 | 3,79 | 3,71 | 3,74 | -2,60% | 4.402.870,00 |
| 17.05.2024 | 3,92 | 3,96 | 3,83 | 3,84 | -3,27% | 5.519.623,00 |
| 16.05.2024 | 3,93 | 4,04 | 3,86 | 3,97 | 2,85% | 34.068.276,00 |
| 15.05.2024 | 3,73 | 3,87 | 3,71 | 3,86 | 3,21% | 25.766.013,00 |
| 14.05.2024 | 3,77 | 3,79 | 3,72 | 3,74 | 0,54% | 7.654.782,00 |
| 13.05.2024 | 3,71 | 3,75 | 3,70 | 3,72 | 1,64% | 6.284.084,00 |
| 10.05.2024 | 3,74 | 3,74 | 3,65 | 3,66 | -1,61% | 6.770.275,00 |
| 09.05.2024 | 3,68 | 3,76 | 3,68 | 3,72 | -1,59% | 6.334.704,00 |
| 08.05.2024 | 3,72 | 3,79 | 3,72 | 3,78 | -0,26% | 5.194.987,00 |
| 07.05.2024 | 3,85 | 3,88 | 3,74 | 3,79 | -1,04% | 8.480.918,00 |
| 06.05.2024 | 3,87 | 3,90 | 3,82 | 3,83 | 0,79% | 10.284.553,00 |
| 03.05.2024 | 3,77 | 3,88 | 3,77 | 3,80 | 5,26% | 36.452.294,00 |
| 02.05.2024 | 3,58 | 3,64 | 3,56 | 3,61 | 2,85% | 6.869.332,00 |
| 01.05.2024 | 3,50 | 3,56 | 3,48 | 3,51 | 0,86% | 3.605.952,00 |
| 30.04.2024 | 3,55 | 3,56 | 3,48 | 3,48 | -3,33% | 7.067.553,00 |
| 29.04.2024 | 3,60 | 3,64 | 3,59 | 3,60 | -0,28% | 5.260.460,00 |
| 26.04.2024 | 3,55 | 3,63 | 3,52 | 3,61 | 3,44% | 6.893.670,00 |
| 25.04.2024 | 3,48 | 3,53 | 3,47 | 3,49 | -1,97% | 16.358.037,00 |
| 24.04.2024 | 3,68 | 3,68 | 3,53 | 3,56 | -2,73% | 11.504.502,00 |
| 23.04.2024 | 3,69 | 3,74 | 3,65 | 3,66 | -3,68% | 9.792.343,00 |
| 22.04.2024 | 3,66 | 3,87 | 3,62 | 3,80 | 3,83% | 16.111.827,00 |
| 19.04.2024 | 3,57 | 3,70 | 3,56 | 3,66 | 2,52% | 9.290.256,00 |
| 18.04.2024 | 3,61 | 3,64 | 3,55 | 3,57 | -0,14% | 6.896.059,00 |
| 17.04.2024 | 3,67 | 3,67 | 3,57 | 3,58 | 0,47% | 7.164.611,00 |
| 16.04.2024 | 3,58 | 3,60 | 3,53 | 3,56 | -4,26% | 11.492.071,00 |