Mercado abrirá em 9 h 35 min

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,50+0,35 (+1,51%)
No fechamento: 05:07PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 20220,000,000,0023,5023,50-
24 de jun. de 202222,6123,3322,4323,1523,1513.654.300
23 de jun. de 202223,2323,6921,8922,2722,2727.325.800
22 de jun. de 202223,2923,2922,4022,9222,9221.172.100
21 de jun. de 202223,6824,0523,4923,8623,8618.776.100
20 de jun. de 202223,1223,5322,3123,4023,4018.058.700
17 de jun. de 202224,6124,6923,2123,3623,3638.318.800
15 de jun. de 202225,7226,1325,2325,3625,3617.001.800
14 de jun. de 202226,1726,3025,1825,4125,4114.624.700
13 de jun. de 202226,8026,8025,3026,0026,0022.250.700
10 de jun. de 202227,3427,6526,6027,4627,4614.981.100
09 de jun. de 202228,5828,5827,5927,6427,6419.392.800
08 de jun. de 202230,2330,2528,7128,9028,9014.591.900
07 de jun. de 202230,0930,7830,0130,3930,398.159.600
06 de jun. de 202230,3130,8030,0430,3230,327.345.400
03 de jun. de 202230,2230,3729,9030,0830,084.641.000
02 de jun. de 202229,5430,5829,4630,2730,2712.638.100
01 de jun. de 202229,4329,4529,0629,0929,0915.081.400
31 de mai. de 202229,3029,4528,7629,1729,1718.952.600
30 de mai. de 202229,6729,6728,9629,0429,046.244.200
27 de mai. de 202229,2329,7429,2129,4029,4013.483.700
26 de mai. de 202228,9629,3428,5929,0429,0418.385.900
25 de mai. de 202228,8129,0528,5728,9128,9111.445.800
24 de mai. de 202228,3529,2028,0829,1029,1015.690.300
23 de mai. de 202228,3929,2028,3628,7328,739.869.900
20 de mai. de 202227,7228,3727,4727,9627,9617.420.700
19 de mai. de 202226,2627,3426,2027,0527,0511.621.100
18 de mai. de 202227,7827,8826,3126,3626,3616.856.200
17 de mai. de 202228,4028,4227,8527,9527,9510.346.700
17 de mai. de 20220.57 Dividendo
16 de mai. de 202228,0528,7327,9428,2027,638.613.400
13 de mai. de 202227,5928,1227,3627,8027,246.639.800
12 de mai. de 202226,9027,5326,7327,3926,8413.116.400
11 de mai. de 202226,3927,6326,3127,1226,5716.625.800
10 de mai. de 202227,7027,7025,6126,3425,8124.041.300
09 de mai. de 202227,6427,9227,2527,5426,9810.218.200
06 de mai. de 202228,0028,7427,3828,2027,6315.151.900
05 de mai. de 202227,7328,2826,5228,0527,4827.900.500
04 de mai. de 202227,4427,6726,6527,4126,8614.583.100
03 de mai. de 202227,3727,9027,3327,6227,0611.750.400
02 de mai. de 202227,8628,1026,6127,4026,8518.351.500
29 de abr. de 202229,4029,6027,9627,9727,4012.849.100
28 de abr. de 202228,3029,4227,8629,0428,4517.448.400
27 de abr. de 202227,1628,6027,1628,2227,6515.168.700
26 de abr. de 202227,7027,7426,5826,6226,0813.049.300
25 de abr. de 202227,8828,0526,8227,7027,1414.567.000
22 de abr. de 202228,6328,8727,8928,2727,7016.241.200
20 de abr. de 202230,1430,4528,7929,0528,4611.999.400
19 de abr. de 202229,2930,3129,1530,2729,669.471.100
18 de abr. de 202229,3129,9929,2129,4928,899.218.800
14 de abr. de 202229,4930,0629,2029,4228,837.976.800
13 de abr. de 202229,3729,8229,1829,6529,058.591.200
12 de abr. de 202229,7929,9229,2529,3128,726.444.900
11 de abr. de 202229,1229,5328,9929,2828,696.089.900
08 de abr. de 202229,2129,6928,8129,3928,8014.261.800
07 de abr. de 202229,6730,0228,8629,2928,7016.609.800
06 de abr. de 202230,2830,2929,4530,0229,419.235.000
05 de abr. de 202230,3130,8530,0030,1429,5311.749.400
04 de abr. de 202230,6330,7830,1130,1629,557.467.400
01 de abr. de 202231,0331,3130,3130,6430,0212.929.400
31 de mar. de 202230,9131,1130,4330,8130,199.639.000
30 de mar. de 202230,3530,8729,8130,7230,1013.669.500
29 de mar. de 202230,8531,1429,7230,0929,4816.305.300
28 de mar. de 202230,7231,4030,3730,7130,099.132.900
25 de mar. de 202231,0831,4430,3330,5829,9614.895.400
24 de mar. de 202230,1031,1529,4330,8830,2621.086.600
23 de mar. de 202230,0230,7229,9229,9829,379.795.300
22 de mar. de 202230,4830,6429,6029,8729,2713.156.200
21 de mar. de 202230,5731,0930,1630,3829,7713.998.400
18 de mar. de 202229,5230,4929,3530,4929,8723.604.400
17 de mar. de 202228,4829,6828,4229,5328,9313.409.400
16 de mar. de 202228,3028,9127,5528,1627,5914.549.000
15 de mar. de 202228,4028,5527,5627,5627,0020.438.500
14 de mar. de 202229,7830,0928,7328,8728,2915.336.300
11 de mar. de 202230,2030,4429,7230,2229,6118.203.000
10 de mar. de 202228,9930,1928,6230,1929,5815.649.900
09 de mar. de 202227,9028,8627,2928,8628,2811.029.200
08 de mar. de 202228,6729,1227,6427,9227,3613.649.700
08 de mar. de 20220.2 Dividendo
07 de mar. de 202229,6529,9528,6428,8728,0919.538.900
04 de mar. de 202228,2229,4027,9229,4028,6120.607.100
03 de mar. de 202227,4528,5827,2628,3027,5427.841.200
02 de mar. de 202226,7427,3026,4027,1026,3715.590.400
25 de fev. de 202224,2025,4623,6125,4624,7725.675.800
24 de fev. de 202223,6924,6123,0824,2823,6221.059.800
23 de fev. de 202225,5025,7024,3424,5523,8921.674.900
22 de fev. de 202225,6825,8225,1225,4024,7110.671.200
21 de fev. de 202225,7025,8925,1625,2424,566.053.800
18 de fev. de 202226,2026,2425,4825,5424,857.897.700
17 de fev. de 202227,3127,3125,9625,9925,2920.896.900
16 de fev. de 202227,7628,0927,3227,4526,719.305.700
15 de fev. de 202227,5227,8827,0227,6726,927.343.800
14 de fev. de 202228,0028,2527,4627,7827,038.495.200
11 de fev. de 202228,9228,9427,8628,0927,3322.122.500
10 de fev. de 202229,1929,5928,7328,8028,0219.903.000
09 de fev. de 202228,7529,3628,4429,0428,267.516.200
08 de fev. de 202229,2029,2428,3728,9028,129.413.200
07 de fev. de 202228,9329,3728,6729,2028,418.564.700
04 de fev. de 202228,4628,8828,3128,7828,007.403.000
03 de fev. de 202229,0929,3228,5028,7327,956.922.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...