3,475$
-6,08%
Echtzeit-Aktienkurs Gerdau SA
Bid:
Ask:
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.204.749,00 |
| 03.12.2025 | 3,61 | 3,71 | 3,61 | 3,67 | 2,51% | 11.158.797,00 |
| 02.12.2025 | 3,58 | 3,59 | 3,55 | 3,58 | 0,28% | 6.858.597,00 |
| 01.12.2025 | 3,55 | 3,62 | 3,55 | 3,57 | -0,83% | 13.674.965,00 |
| 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% | 12.020.584,00 |
| 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% | 9.611.990,00 |
| 19.11.2025 | 3,48 | 3,54 | 3,45 | 3,46 | -0,57% | 13.263.871,00 |
| 18.11.2025 | 3,50 | 3,52 | 3,47 | 3,48 | -0,29% | 17.347.961,00 |
| 17.11.2025 | 3,50 | 3,54 | 3,48 | 3,49 | -1,41% | 18.407.060,00 |
| 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% | 9.442.850,00 |
| 12.11.2025 | 3,57 | 3,63 | 3,57 | 3,61 | -1,10% | 8.352.268,00 |
| 11.11.2025 | 3,64 | 3,66 | 3,61 | 3,65 | 1,39% | 11.782.322,00 |
| 10.11.2025 | 3,60 | 3,63 | 3,56 | 3,60 | 0,84% | 10.075.239,00 |
| 07.11.2025 | 3,54 | 3,57 | 3,50 | 3,57 | 0,00% | 13.510.713,00 |
| 06.11.2025 | 3,56 | 3,63 | 3,56 | 3,57 | -0,83% | 21.432.695,00 |
| 05.11.2025 | 3,49 | 3,61 | 3,47 | 3,60 | 5,26% | 26.758.136,00 |
| 04.11.2025 | 3,44 | 3,46 | 3,40 | 3,42 | -1,72% | 10.318.948,00 |
| 03.11.2025 | 3,50 | 3,50 | 3,44 | 3,48 | -0,29% | 15.753.207,00 |
| 31.10.2025 | 3,41 | 3,51 | 3,41 | 3,49 | 1,16% | 22.402.924,00 |
| 30.10.2025 | 3,55 | 3,56 | 3,44 | 3,45 | -4,17% | 21.050.006,00 |
| 29.10.2025 | 3,48 | 3,61 | 3,48 | 3,60 | 4,05% | 36.382.195,00 |
| 28.10.2025 | 3,40 | 3,48 | 3,40 | 3,46 | 2,06% | 22.850.621,00 |
| 27.10.2025 | 3,38 | 3,43 | 3,36 | 3,39 | 0,59% | 17.105.931,00 |
| 24.10.2025 | 3,41 | 3,43 | 3,36 | 3,37 | -0,30% | 16.923.329,00 |
| 23.10.2025 | 3,36 | 3,40 | 3,34 | 3,38 | 1,50% | 20.357.292,00 |
| 22.10.2025 | 3,35 | 3,40 | 3,32 | 3,33 | -1,19% | 26.021.296,00 |
| 21.10.2025 | 3,41 | 3,44 | 3,37 | 3,37 | -1,17% | 28.764.865,00 |
| 20.10.2025 | 3,37 | 3,42 | 3,35 | 3,41 | 2,40% | 20.440.974,00 |
| 17.10.2025 | 3,24 | 3,35 | 3,24 | 3,33 | 2,46% | 26.253.321,00 |
| 16.10.2025 | 3,23 | 3,28 | 3,21 | 3,25 | -0,31% | 33.395.136,00 |
| 15.10.2025 | 3,23 | 3,30 | 3,22 | 3,26 | 0,93% | 29.702.690,00 |
| 14.10.2025 | 3,19 | 3,24 | 3,18 | 3,23 | -0,31% | 19.271.834,00 |
| 13.10.2025 | 3,20 | 3,29 | 3,19 | 3,24 | 2,86% | 26.939.821,00 |
| 10.10.2025 | 3,23 | 3,24 | 3,13 | 3,15 | -3,37% | 21.932.556,00 |
| 09.10.2025 | 3,29 | 3,30 | 3,22 | 3,26 | -0,31% | 21.382.978,00 |
| 08.10.2025 | 3,20 | 3,28 | 3,20 | 3,27 | 2,51% | 22.355.868,00 |
| 07.10.2025 | 3,25 | 3,27 | 3,17 | 3,19 | -2,15% | 34.712.500,00 |
| 06.10.2025 | 3,24 | 3,27 | 3,19 | 3,26 | -0,31% | 21.971.819,00 |
| 03.10.2025 | 3,21 | 3,28 | 3,19 | 3,27 | 2,19% | 4.300.204,00 |
| 02.10.2025 | 3,13 | 3,22 | 3,11 | 3,20 | 1,59% | 27.212.238,00 |
| 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% | 21.165.769,00 |
| 29.09.2025 | 3,14 | 3,17 | 3,10 | 3,11 | 1,30% | 14.842.386,00 |
| 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% | 13.123.603,00 |
| 24.09.2025 | 3,13 | 3,14 | 3,08 | 3,11 | -1,58% | 10.232.699,00 |
| 23.09.2025 | 3,14 | 3,22 | 3,14 | 3,16 | 1,94% | 20.796.183,00 |
| 22.09.2025 | 3,08 | 3,11 | 3,03 | 3,10 | -0,32% | 13.006.362,00 |
| 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% | 21.993.815,00 |
| 17.09.2025 | 3,13 | 3,21 | 3,12 | 3,14 | 0,00% | 17.107.631,00 |
| 16.09.2025 | 3,13 | 3,15 | 3,11 | 3,14 | 0,96% | 10.422.804,00 |
| 15.09.2025 | 3,08 | 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% | 10.680.811,00 |
| 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% | 9.696.197,00 |
| 03.09.2025 | 3,05 | 3,06 | 2,98 | 3,03 | -0,98% | 13.699.179,00 |
| 02.09.2025 | 3,04 | 3,07 | 3,02 | 3,06 | -0,65% | 8.788.179,00 |
| 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% | 6.477.242,00 |
| 27.08.2025 | 3,04 | 3,06 | 2,98 | 3,06 | 1,66% | 10.458.662,00 |
| 26.08.2025 | 3,06 | 3,07 | 2,98 | 3,01 | -0,99% | 6.257.276,00 |
| 25.08.2025 | 3,00 | 3,09 | 3,00 | 3,04 | 2,01% | 12.663.199,00 |
| 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% | 7.204.621,00 |
| 20.08.2025 | 2,97 | 2,97 | 2,88 | 2,89 | -1,03% | 6.556.260,00 |
| 19.08.2025 | 2,94 | 2,96 | 2,91 | 2,92 | -2,34% | 9.460.714,00 |
| 18.08.2025 | 3,01 | 3,02 | 2,98 | 2,99 | 0,67% | 5.967.896,00 |
| 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% | 11.158.609,00 |
| 13.08.2025 | 3,00 | 3,06 | 3,00 | 3,03 | 0,33% | 11.349.758,00 |
| 12.08.2025 | 3,01 | 3,05 | 2,99 | 3,02 | 2,03% | 5.662.961,00 |
| 11.08.2025 | 2,97 | 3,00 | 2,95 | 2,96 | -1,00% | 8.989.058,00 |
| 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% | 11.329.360,00 |
| 06.08.2025 | 2,94 | 2,95 | 2,87 | 2,88 | -1,37% | 8.168.485,00 |
| 05.08.2025 | 2,93 | 2,94 | 2,89 | 2,92 | 0,00% | 7.947.457,00 |
| 04.08.2025 | 2,93 | 3,00 | 2,91 | 2,92 | 2,10% | 12.912.158,00 |
| 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% | 13.309.948,00 |
| 30.07.2025 | 2,97 | 3,04 | 2,95 | 3,01 | 1,69% | 13.542.414,00 |
| 29.07.2025 | 2,93 | 2,97 | 2,91 | 2,96 | -0,34% | 11.001.977,00 |
| 28.07.2025 | 3,05 | 3,05 | 2,95 | 2,97 | -2,62% | 7.518.898,00 |
| 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% | 15.334.267,00 |
| 23.07.2025 | 3,04 | 3,13 | 3,03 | 3,11 | 2,98% | 9.474.359,00 |
| 22.07.2025 | 3,01 | 3,05 | 2,99 | 3,02 | 1,68% | 9.078.572,00 |
| 21.07.2025 | 2,93 | 2,98 | 2,91 | 2,97 | 4,21% | 10.607.505,00 |
| 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% | 11.661.796,00 |