Mercado fechado

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
27,46-1,17 (-4,09%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202228,4928,5927,4127,4627,4611.111.400
20 de jan. de 202229,3629,3928,5528,6328,638.768.200
19 de jan. de 202229,3029,4228,8429,0429,049.444.000
18 de jan. de 202227,6728,7127,5628,6028,609.983.700
17 de jan. de 202228,1928,3527,6627,6627,665.813.700
14 de jan. de 202228,1128,5228,1128,2828,284.979.700
13 de jan. de 202228,5428,9928,1728,2728,2710.288.200
12 de jan. de 202228,4729,2628,3628,8528,8513.986.400
11 de jan. de 202227,5928,4727,4428,2028,2012.248.400
10 de jan. de 202226,7827,9826,7827,5827,586.654.100
07 de jan. de 202227,1927,4926,8127,4327,436.957.800
06 de jan. de 202227,3527,9127,0727,1927,197.639.300
05 de jan. de 202227,7328,1527,1827,1827,1814.799.000
04 de jan. de 202227,4227,9827,3027,6427,6411.731.200
03 de jan. de 202227,3927,9327,2627,2627,269.950.100
30 de dez. de 202127,3627,7127,1727,2627,265.757.000
29 de dez. de 202127,1327,2626,9727,1327,133.391.000
28 de dez. de 202127,0527,3226,8127,0927,096.926.700
27 de dez. de 202126,7927,3326,7327,2027,206.350.700
23 de dez. de 202127,5527,5926,7926,9526,958.624.800
22 de dez. de 202127,6927,8027,1227,4827,488.166.000
21 de dez. de 202127,6128,1827,4627,7427,749.085.500
20 de dez. de 202128,5228,5727,1027,2927,2915.671.700
17 de dez. de 202129,7129,9428,8329,0129,0114.526.700
16 de dez. de 202129,8329,8929,2029,8329,8311.179.200
15 de dez. de 202129,1729,5928,2729,1629,1612.594.300
14 de dez. de 202130,1030,2829,0029,3229,3210.121.800
13 de dez. de 202129,8130,4529,1029,4629,4611.798.400
10 de dez. de 202129,2429,8929,2429,5929,5911.230.000
09 de dez. de 202128,6929,2028,1928,9528,957.651.500
08 de dez. de 202128,9329,4028,7628,9328,9310.634.700
07 de dez. de 202129,3029,7028,7528,9528,9513.056.900
06 de dez. de 202128,5729,0128,3328,5028,5011.926.700
03 de dez. de 202127,7628,5927,5327,8527,8514.494.100
02 de dez. de 202126,5127,7326,4327,6627,6613.149.000
01 de dez. de 202126,4027,2426,1726,1726,1717.176.200
30 de nov. de 202125,7926,5525,3325,8025,8024.162.700
29 de nov. de 202126,2126,5825,8025,8025,808.784.800
26 de nov. de 202125,4225,7725,1125,5525,559.630.100
25 de nov. de 202125,9626,6525,7526,2426,248.935.400
24 de nov. de 202125,5226,1325,3026,0026,0012.611.200
23 de nov. de 202126,3027,3525,2825,5825,5815.509.300
22 de nov. de 202125,3825,7224,9425,4325,4312.040.500
19 de nov. de 202124,6425,0024,3524,7924,7912.825.700
18 de nov. de 202125,2525,2824,2824,2824,2811.567.900
17 de nov. de 202125,7826,0625,1525,3225,3211.991.700
16 de nov. de 202125,6025,6725,0825,4425,4410.016.700
12 de nov. de 202124,9225,7924,8525,4025,4013.954.100
11 de nov. de 202124,4525,4224,4525,1125,1119.438.200
10 de nov. de 202123,7024,1323,3023,6923,6911.557.900
09 de nov. de 202123,7524,3323,3523,9923,9916.728.400
08 de nov. de 202123,3624,2723,1423,8023,8015.542.000
08 de nov. de 20211.62 Dividendo
05 de nov. de 202125,6425,7324,4324,5122,8914.172.700
04 de nov. de 202125,4626,0625,3025,5323,8414.648.600
03 de nov. de 202126,2426,5125,5525,5523,8618.009.200
01 de nov. de 202127,3227,3426,1626,6024,8411.210.800
29 de out. de 202127,1027,5026,6026,9025,129.867.100
28 de out. de 202127,2927,7126,9627,4025,5915.078.100
27 de out. de 202128,8529,0827,2427,3525,5428.335.000
26 de out. de 202127,7028,1927,5128,0526,2019.989.400
25 de out. de 202127,0128,2326,8927,9626,1111.247.000
22 de out. de 202126,2627,0426,1526,7324,9615.111.500
21 de out. de 202126,6027,0925,7326,5624,8014.156.200
20 de out. de 202128,0128,0527,1427,4125,609.519.900
19 de out. de 202128,0228,6027,6127,8325,9915.199.100
18 de out. de 202127,6328,3227,3828,1826,3214.040.000
15 de out. de 202128,4228,4227,8728,1726,3110.193.000
14 de out. de 202127,9828,4227,5328,1626,3019.144.700
13 de out. de 202126,7828,0126,6327,6325,8012.068.800
11 de out. de 202127,7828,2927,0627,1725,3714.998.300
08 de out. de 202127,5527,8327,1627,1825,389.613.200
07 de out. de 202126,5327,4426,3126,8925,1113.450.000
06 de out. de 202126,7827,0926,0026,4624,7114.139.000
05 de out. de 202127,4527,6226,9327,0025,228.170.300
04 de out. de 202127,3928,0527,1227,1425,3513.296.400
01 de out. de 202127,2227,9027,0427,7025,8717.121.200
30 de set. de 202126,4627,9426,3927,1025,3123.285.600
29 de set. de 202125,8826,4125,6626,0724,3516.204.800
28 de set. de 202126,1426,3725,4625,6023,9115.671.200
28 de set. de 20210.38 Dividendo
27 de set. de 202126,8127,1626,2226,7224,6025.460.800
24 de set. de 202126,3826,8526,1326,6224,5113.723.100
23 de set. de 202125,6627,2725,0927,0024,8622.645.400
22 de set. de 202125,5026,2225,3525,5623,5328.586.300
21 de set. de 202124,6124,6123,5024,1522,2320.473.500
20 de set. de 202123,7024,5123,4624,3722,4418.537.400
17 de set. de 202126,2026,4024,5324,6022,6535.329.900
16 de set. de 202127,0327,1026,1326,4024,3019.583.100
15 de set. de 202127,6127,7227,0227,3325,1616.842.400
14 de set. de 202127,6427,9127,3127,5525,368.437.400
13 de set. de 202127,9528,2627,3227,5125,3311.640.100
10 de set. de 202128,0028,1827,3027,3025,138.814.300
09 de set. de 202127,3427,9327,0927,4125,2315.241.900
08 de set. de 202127,6928,1826,9127,0524,9016.395.000
06 de set. de 202127,0727,9026,7427,6925,497.274.100
03 de set. de 202127,8428,2427,2127,3825,2112.408.300
02 de set. de 202128,1228,4827,3527,3925,2212.307.200
01 de set. de 202128,0028,5627,3628,1525,928.592.600
31 de ago. de 202128,6328,8028,1028,3226,0711.845.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...