Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,45 +0,34 (+0,44%) OURO
2.311,20 +2,60 (+0,11%) Bitcoin USD
63.972,84 +76,25 (+0,12%)
Gerdau S.A. (GGB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,7700 | 3,8750 | 3,7700 | 3,8000 | 3,8000 | 36.452.294 |
| 02 de mai. de 2024 | 3,5800 | 3,6400 | 3,5600 | 3,6100 | 3,6100 | 6.869.300 |
| 01 de mai. de 2024 | 3,5000 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 3.605.800 |
| 30 de abr. de 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 7.067.600 |
| 29 de abr. de 2024 | 3,6000 | 3,6400 | 3,5900 | 3,6000 | 3,6000 | 5.260.200 |
| 26 de abr. de 2024 | 3,5500 | 3,6300 | 3,5200 | 3,6100 | 3,6100 | 6.893.700 |
| 25 de abr. de 2024 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 16.358.000 |
| 24 de abr. de 2024 | 3,6800 | 3,6800 | 3,5300 | 3,5600 | 3,5600 | 11.504.500 |
| 23 de abr. de 2024 | 3,6900 | 3,7400 | 3,6500 | 3,6600 | 3,6600 | 9.792.300 |
| 22 de abr. de 2024 | 3,6600 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 16.111.600 |
| 19 de abr. de 2024 | 3,5700 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 9.290.300 |
| 18 de abr. de 2024 | 3,6100 | 3,6400 | 3,5500 | 3,5700 | 3,5700 | 6.896.000 |
| 18 de abr. de 2024 | 6:5 Desdobramento de ações | |||||
| 17 de abr. de 2024 | 3,6667 | 3,6667 | 3,5667 | 3,5750 | 3,5750 | 8.597.520 |
| 16 de abr. de 2024 | 3,5750 | 3,6000 | 3,5333 | 3,5583 | 3,5583 | 13.790.400 |
| 15 de abr. de 2024 | 3,6500 | 3,7833 | 3,6417 | 3,7167 | 3,7167 | 25.285.320 |
| 12 de abr. de 2024 | 3,7250 | 3,7333 | 3,5833 | 3,6000 | 3,6000 | 8.261.400 |
| 11 de abr. de 2024 | 3,7250 | 3,7500 | 3,6917 | 3,7333 | 3,7333 | 5.703.840 |
| 10 de abr. de 2024 | 3,7417 | 3,7917 | 3,7250 | 3,7417 | 3,7417 | 9.139.560 |
| 09 de abr. de 2024 | 3,8500 | 3,8667 | 3,7667 | 3,8167 | 3,8167 | 10.099.680 |
| 08 de abr. de 2024 | 3,8000 | 3,8667 | 3,7917 | 3,8250 | 3,8250 | 8.490.840 |
| 05 de abr. de 2024 | 3,7917 | 3,8000 | 3,6833 | 3,7500 | 3,7500 | 9.700.200 |
| 04 de abr. de 2024 | 3,7333 | 3,8833 | 3,7250 | 3,7917 | 3,7917 | 18.900.480 |
| 03 de abr. de 2024 | 3,6750 | 3,7333 | 3,6333 | 3,7333 | 3,7333 | 7.918.560 |
| 02 de abr. de 2024 | 3,6750 | 3,7500 | 3,6417 | 3,6917 | 3,6917 | 8.526.480 |
| 01 de abr. de 2024 | 3,6833 | 3,6917 | 3,6417 | 3,6667 | 3,6667 | 4.469.280 |
| 28 de mar. de 2024 | 3,6167 | 3,6917 | 3,6167 | 3,6833 | 3,6833 | 4.597.800 |
| 27 de mar. de 2024 | 3,5583 | 3,6917 | 3,5500 | 3,6583 | 3,6583 | 6.725.880 |
| 26 de mar. de 2024 | 3,5667 | 3,5917 | 3,5333 | 3,5583 | 3,5583 | 6.224.520 |
| 25 de mar. de 2024 | 3,5750 | 3,6167 | 3,5583 | 3,5833 | 3,5833 | 3.948.960 |
| 22 de mar. de 2024 | 3,6167 | 3,6333 | 3,5750 | 3,5833 | 3,5833 | 3.171.480 |
| 21 de mar. de 2024 | 3,6250 | 3,6917 | 3,6083 | 3,6667 | 3,6667 | 8.994.480 |
| 20 de mar. de 2024 | 3,5500 | 3,6417 | 3,5417 | 3,6333 | 3,6333 | 8.131.320 |
| 19 de mar. de 2024 | 3,5417 | 3,5833 | 3,5250 | 3,5583 | 3,5583 | 6.123.960 |
| 18 de mar. de 2024 | 3,4833 | 3,5500 | 3,4500 | 3,5250 | 3,5250 | 8.225.880 |
| 15 de mar. de 2024 | 3,5000 | 3,5333 | 3,4250 | 3,4667 | 3,4667 | 12.600.240 |
| 14 de mar. de 2024 | 3,6917 | 3,7000 | 3,5083 | 3,5333 | 3,5333 | 15.026.160 |
| 13 de mar. de 2024 | 3,5750 | 3,7000 | 3,5750 | 3,6583 | 3,6583 | 9.010.080 |
| 12 de mar. de 2024 | 3,5667 | 3,6167 | 3,5417 | 3,5667 | 3,5667 | 10.133.880 |
| 11 de mar. de 2024 | 3,5333 | 3,5833 | 3,5083 | 3,5333 | 3,5333 | 9.632.760 |
| 08 de mar. de 2024 | 3,5167 | 3,5333 | 3,5000 | 3,5333 | 3,5333 | 8.528.520 |
| 07 de mar. de 2024 | 3,5750 | 3,5833 | 3,5250 | 3,5333 | 3,5333 | 4.780.080 |
| 06 de mar. de 2024 | 3,6417 | 3,6583 | 3,5583 | 3,5833 | 3,5833 | 11.245.800 |
| 05 de mar. de 2024 | 3,6417 | 3,6583 | 3,6000 | 3,6083 | 3,6083 | 8.742.840 |
| 04 de mar. de 2024 | 3,6917 | 3,7333 | 3,6667 | 3,6667 | 3,6667 | 5.401.080 |
| 04 de mar. de 2024 | 0.02 Dividendo | |||||
| 01 de mar. de 2024 | 3,7250 | 3,7417 | 3,6917 | 3,7417 | 3,7217 | 16.072.560 |
| 29 de fev. de 2024 | 3,5833 | 3,6083 | 3,5500 | 3,5917 | 3,5725 | 4.796.880 |
| 28 de fev. de 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5833 | 3,5642 | 6.385.440 |
| 27 de fev. de 2024 | 3,6000 | 3,6500 | 3,5833 | 3,6250 | 3,6056 | 5.697.000 |
| 26 de fev. de 2024 | 3,5250 | 3,5583 | 3,5000 | 3,5333 | 3,5144 | 6.692.040 |
| 23 de fev. de 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5667 | 3,5476 | 5.756.040 |
| 22 de fev. de 2024 | 3,6500 | 3,6750 | 3,6000 | 3,6083 | 3,5890 | 8.391.360 |
| 21 de fev. de 2024 | 3,6500 | 3,7083 | 3,6083 | 3,6500 | 3,6305 | 18.035.760 |
| 20 de fev. de 2024 | 3,5583 | 3,6083 | 3,5417 | 3,5917 | 3,5725 | 9.245.160 |
| 16 de fev. de 2024 | 3,5000 | 3,5750 | 3,5000 | 3,5333 | 3,5144 | 13.184.160 |
| 15 de fev. de 2024 | 3,4750 | 3,5167 | 3,4500 | 3,4667 | 3,4481 | 7.830.960 |
| 14 de fev. de 2024 | 3,4667 | 3,5250 | 3,4417 | 3,4583 | 3,4398 | 8.082.960 |
| 13 de fev. de 2024 | 3,5250 | 3,5333 | 3,4250 | 3,4417 | 3,4233 | 4.440.960 |
| 12 de fev. de 2024 | 3,5333 | 3,5917 | 3,5333 | 3,5667 | 3,5476 | 2.025.960 |
| 09 de fev. de 2024 | 3,5583 | 3,5667 | 3,5083 | 3,5250 | 3,5062 | 4.786.560 |
| 08 de fev. de 2024 | 3,6333 | 3,6333 | 3,5417 | 3,5500 | 3,5310 | 4.799.760 |
| 07 de fev. de 2024 | 3,6500 | 3,6667 | 3,6333 | 3,6500 | 3,6305 | 4.464.600 |
| 06 de fev. de 2024 | 3,5750 | 3,6750 | 3,5667 | 3,6583 | 3,6388 | 5.734.440 |
| 05 de fev. de 2024 | 3,5750 | 3,5833 | 3,5083 | 3,5667 | 3,5476 | 5.888.040 |
| 02 de fev. de 2024 | 3,5833 | 3,6167 | 3,5583 | 3,6000 | 3,5808 | 5.882.280 |
| 01 de fev. de 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5500 | 3,5310 | 6.944.760 |
| 31 de jan. de 2024 | 3,5833 | 3,6083 | 3,5250 | 3,5250 | 3,5062 | 9.033.000 |
| 30 de jan. de 2024 | 3,5583 | 3,5917 | 3,5083 | 3,5667 | 3,5476 | 5.232.000 |
| 29 de jan. de 2024 | 3,6667 | 3,6750 | 3,5750 | 3,5833 | 3,5642 | 7.269.240 |
| 26 de jan. de 2024 | 3,7000 | 3,7250 | 3,6750 | 3,7000 | 3,6802 | 5.031.000 |
| 25 de jan. de 2024 | 3,6583 | 3,7083 | 3,6250 | 3,6917 | 3,6719 | 7.282.080 |
| 24 de jan. de 2024 | 3,7000 | 3,7083 | 3,6500 | 3,6750 | 3,6554 | 6.176.160 |
| 23 de jan. de 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5667 | 3,5476 | 4.755.360 |
| 22 de jan. de 2024 | 3,5167 | 3,5583 | 3,4667 | 3,4917 | 3,4730 | 6.482.160 |
| 19 de jan. de 2024 | 3,5333 | 3,5917 | 3,5167 | 3,5750 | 3,5559 | 8.428.800 |
| 18 de jan. de 2024 | 3,5083 | 3,5583 | 3,4583 | 3,5333 | 3,5144 | 8.749.800 |
| 17 de jan. de 2024 | 3,4917 | 3,5167 | 3,4667 | 3,4917 | 3,4730 | 5.702.640 |
| 16 de jan. de 2024 | 3,5833 | 3,5833 | 3,4833 | 3,5000 | 3,4813 | 6.319.320 |
| 12 de jan. de 2024 | 3,7000 | 3,7250 | 3,6583 | 3,6750 | 3,6554 | 4.579.320 |
| 11 de jan. de 2024 | 3,6667 | 3,6667 | 3,6250 | 3,6417 | 3,6222 | 6.843.840 |
| 10 de jan. de 2024 | 3,6833 | 3,6917 | 3,6250 | 3,6667 | 3,6471 | 12.665.280 |
| 09 de jan. de 2024 | 3,9417 | 3,9583 | 3,7667 | 3,7667 | 3,7465 | 11.871.720 |
| 08 de jan. de 2024 | 3,9833 | 4,0500 | 3,9500 | 4,0167 | 3,9952 | 8.017.200 |
| 05 de jan. de 2024 | 3,9250 | 3,9750 | 3,9250 | 3,9583 | 3,9372 | 5.254.080 |
| 04 de jan. de 2024 | 3,9500 | 3,9667 | 3,9167 | 3,9333 | 3,9123 | 4.153.080 |
| 03 de jan. de 2024 | 3,9833 | 4,0000 | 3,9500 | 3,9667 | 3,9455 | 4.828.920 |
| 02 de jan. de 2024 | 4,0417 | 4,0833 | 3,9833 | 4,0000 | 3,9786 | 5.903.040 |
| 29 de dez. de 2023 | 4,0500 | 4,0500 | 4,0083 | 4,0417 | 4,0201 | 3.652.320 |
| 28 de dez. de 2023 | 4,0667 | 4,1083 | 4,0583 | 4,0833 | 4,0615 | 4.868.400 |
| 27 de dez. de 2023 | 4,0750 | 4,1000 | 4,0667 | 4,0667 | 4,0449 | 3.683.040 |
| 26 de dez. de 2023 | 4,0833 | 4,1000 | 4,0750 | 4,0917 | 4,0698 | 2.402.760 |
| 22 de dez. de 2023 | 4,0583 | 4,0833 | 4,0333 | 4,0583 | 4,0366 | 3.502.680 |
| 21 de dez. de 2023 | 3,9833 | 4,0167 | 3,9750 | 4,0083 | 3,9869 | 4.209.120 |
| 20 de dez. de 2023 | 3,9583 | 3,9917 | 3,8750 | 3,8750 | 3,8543 | 7.770.600 |
| 19 de dez. de 2023 | 4,0000 | 4,0333 | 3,9250 | 3,9333 | 3,9123 | 7.642.080 |
| 18 de dez. de 2023 | 4,0250 | 4,1000 | 4,0083 | 4,0250 | 4,0035 | 9.589.200 |
| 15 de dez. de 2023 | 3,9750 | 3,9917 | 3,9417 | 3,9417 | 3,9206 | 11.890.560 |
| 14 de dez. de 2023 | 3,9417 | 4,0167 | 3,9417 | 3,9917 | 3,9703 | 5.509.440 |
| 13 de dez. de 2023 | 3,8167 | 3,9250 | 3,7917 | 3,9167 | 3,8957 | 5.665.440 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.