Mercado abrirá em 6 h 22 min

Gerdau S.A. (GGBR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,98-0,13 (-0,81%)
No fechamento: 05:06PM BRT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202416,1116,1915,9715,9815,98112.400
24 de abr. de 202416,5316,6916,0716,1116,1181.900
23 de abr. de 202417,2517,2516,3116,3216,32205.700
22 de abr. de 202416,9717,3816,7317,2017,20104.900
19 de abr. de 202416,9517,1316,7616,9516,9573.000
18 de abr. de 202417,3117,4416,7916,8216,82140.100
18 de abr. de 20246:5 Desdobramento de ações
17 de abr. de 202417,3317,4616,8417,1517,15374.040
16 de abr. de 202417,1517,1516,7516,8316,8386.160
15 de abr. de 202416,6517,4616,6517,1717,17153.600
12 de abr. de 202417,1117,2116,5616,5916,5975.840
11 de abr. de 202417,1417,1416,8717,0117,0129.400
10 de abr. de 202417,1317,2317,0217,1017,1050.520
09 de abr. de 202417,2317,3817,0217,1317,1359.280
08 de abr. de 202416,9217,3316,9217,2317,2342.840
05 de abr. de 202417,1617,1616,7116,9516,9549.680
04 de abr. de 202416,8917,3016,8716,9216,92116.040
03 de abr. de 202416,8017,0016,6616,9116,9160.000
02 de abr. de 202416,7616,8916,6016,8116,8171.160
01 de abr. de 202416,6716,8516,6616,7816,7888.800
28 de mar. de 202416,5416,7116,4016,6816,6865.880
27 de mar. de 202416,1116,5816,0916,4816,4852.320
26 de mar. de 202416,2716,2716,0016,1116,1144.160
25 de mar. de 202416,3816,4416,1516,2316,23107.280
22 de mar. de 202416,5816,5816,1716,3116,3192.760
21 de mar. de 202416,3016,5816,2816,5216,5266.120
20 de mar. de 202416,4116,4116,1316,3216,3281.360
19 de mar. de 202416,2916,4216,2716,2916,2963.120
18 de mar. de 202416,0416,2615,8316,1716,1761.560
15 de mar. de 202416,1316,1315,5815,7515,75124.200
14 de mar. de 202416,5016,7216,0816,1116,1198.760
13 de mar. de 202416,4216,6516,3316,4216,4252.920
12 de mar. de 202416,3316,4616,3016,3616,3629.760
11 de mar. de 202416,2316,4216,1716,3216,3281.360
08 de mar. de 202416,2716,3816,2416,3216,3235.040
07 de mar. de 202416,4516,4516,2516,2716,2756.400
06 de mar. de 202416,6816,6916,3916,4516,4544.400
05 de mar. de 202416,4616,6916,2716,6416,6471.880
04 de mar. de 202417,0817,1716,2716,4116,4194.440
04 de mar. de 20240.1 Dividendo
01 de mar. de 202416,8417,1316,6316,9616,86131.640
29 de fev. de 202416,8616,8716,6816,8416,7460.120
28 de fev. de 202416,7616,8716,5416,8316,7333.600
27 de fev. de 202416,5416,8116,5416,7616,6636.840
26 de fev. de 202416,6716,6716,4216,5416,4451.480
23 de fev. de 202416,7016,7616,4216,6716,5746.680
22 de fev. de 202416,8316,8416,6216,7116,6122.680
21 de fev. de 202416,5817,0216,3816,7516,6581.840
20 de fev. de 202416,6716,7516,4916,6916,5944.040
19 de fev. de 202416,6616,7416,4616,6716,5749.680
16 de fev. de 202416,2316,7016,2316,6516,5549.680
15 de fev. de 202416,1716,4516,1716,1816,0937.680
14 de fev. de 202416,4516,4516,1716,1716,0766.000
09 de fev. de 202416,7516,9216,3816,4416,3474.520
08 de fev. de 202416,9216,9516,7116,7216,6258.560
07 de fev. de 202416,8016,9516,7716,9216,8346.920
06 de fev. de 202416,7116,9916,6716,7916,6960.720
05 de fev. de 202416,8116,8116,4416,7016,6033.360
02 de fev. de 202416,3316,8216,3316,6716,5868.640
01 de fev. de 202416,5016,5916,3316,3316,24114.720
31 de jan. de 202416,5816,6716,4616,5016,4091.200
30 de jan. de 202416,6416,6716,4216,5816,4927.480
29 de jan. de 202417,0217,0216,6216,6216,5258.320
26 de jan. de 202416,9317,0416,7316,7916,6963.840
25 de jan. de 202417,0717,0716,7716,9316,8339.000
24 de jan. de 202416,6717,0216,6717,0216,9254.240
23 de jan. de 202416,4116,6516,3816,6416,5430.360
22 de jan. de 202416,4616,4616,2316,2816,1972.000
19 de jan. de 202416,2016,4116,1016,4116,3154.000
18 de jan. de 202416,1416,3316,0816,2116,1174.160
17 de jan. de 202416,1616,2216,0516,1316,0381.240
16 de jan. de 202416,7716,7716,1216,1216,02189.720
15 de jan. de 202416,7116,7116,4916,6616,5652.200
12 de jan. de 202416,8616,9216,5816,6516,5598.400
11 de jan. de 202416,8016,9216,6416,7816,68131.640
10 de jan. de 202417,3017,3016,5816,8016,70180.120
09 de jan. de 202417,6417,6417,2317,2717,16147.240
08 de jan. de 202417,5417,7517,3817,6417,5447.880
05 de jan. de 202417,4217,5817,3117,4817,3733.360
04 de jan. de 202417,4217,6317,4217,4217,3237.080
03 de jan. de 202417,5417,7017,4217,4217,3156.640
02 de jan. de 202417,7817,7817,5617,5817,4861.200
28 de dez. de 202317,6717,8017,6317,8017,7032.400
27 de dez. de 202317,6017,7517,5517,6717,5660.720
26 de dez. de 202317,6317,7317,5217,6017,5059.880
22 de dez. de 202317,5817,7517,5817,6317,5275.960
21 de dez. de 202317,3317,6717,3017,5817,4866.240
20 de dez. de 202317,2917,4217,1917,3317,2391.680
19 de dez. de 202317,6217,7217,1517,3017,20181.320
18 de dez. de 202317,8318,1817,5817,6317,52169.920
15 de dez. de 202317,7517,8417,6017,8317,7352.440
14 de dez. de 202317,6317,8817,5517,7617,6593.480
13 de dez. de 202317,4817,6317,2317,6317,53110.520
12 de dez. de 202317,6417,6417,3217,4817,3880.280
11 de dez. de 202317,3717,6517,2917,6517,5553.160
08 de dez. de 202317,4117,5517,3017,3717,2665.400
07 de dez. de 202317,2617,4217,2617,4117,3128.080
06 de dez. de 202317,3317,5617,2017,2717,16100.200
05 de dez. de 202317,2517,3317,1617,3317,2350.400
04 de dez. de 202317,4217,4217,2217,2517,1542.240
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...