Mercado fechado

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
18,83-0,79 (-4,03%)
No fechamento: 05:07PM BRT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 20240,000,000,0018,8318,83-
22 de abr. de 202419,2420,0118,9219,6219,6222.240.200
19 de abr. de 202418,7119,2418,6419,2219,2216.038.100
18 de abr. de 202418,9319,1418,7118,7718,7712.500.200
18 de abr. de 20246:5 Desdobramento de ações
17 de abr. de 202419,1619,3318,7318,7618,7613.046.400
16 de abr. de 202418,9918,9918,5618,6818,6814.296.200
15 de abr. de 202419,0619,5618,9219,2419,2430.596.400
12 de abr. de 202419,0419,1818,4318,5918,5913.414.920
11 de abr. de 202419,0419,1318,8519,0619,065.760.120
10 de abr. de 202419,1019,2518,9519,0419,049.716.760
09 de abr. de 202419,4319,4618,8919,1719,1715.952.200
08 de abr. de 202419,1719,5019,0619,2919,2910.542.840
05 de abr. de 202419,2519,3418,7018,9518,9511.992.920
04 de abr. de 202418,9219,5218,7619,2319,2319.036.440
03 de abr. de 202418,7018,8918,5218,8918,8911.062.920
02 de abr. de 202418,6418,9618,4718,7318,7310.578.840
01 de abr. de 202418,5818,7418,4218,5818,5810.429.560
28 de mar. de 202418,2918,5818,1518,5018,5012.000.480
27 de mar. de 202417,8918,4517,7818,3118,3110.456.080
26 de mar. de 202417,8817,9717,7217,9217,926.934.440
25 de mar. de 202417,9818,1017,8517,9817,987.199.280
22 de mar. de 202418,2718,3017,9718,0118,015.266.080
21 de mar. de 202418,1518,4918,0618,3818,3810.047.360
20 de mar. de 202418,0118,2317,8518,2118,217.762.320
19 de mar. de 202418,0018,1317,9018,0518,0510.386.720
18 de mar. de 202417,4617,9617,3617,8617,8612.220.080
15 de mar. de 202417,4917,7117,2317,3217,3220.189.880
14 de mar. de 202418,5818,6317,6517,6717,6721.950.520
13 de mar. de 202417,8918,5117,8018,2218,2219.393.320
12 de mar. de 202417,8118,0617,6717,9517,9514.717.520
11 de mar. de 202417,5217,8717,5017,6617,667.983.600
08 de mar. de 202417,5017,7017,4517,7017,709.109.200
07 de mar. de 202417,8217,8817,5117,5517,559.828.840
06 de mar. de 202418,0718,1817,6717,8217,8215.367.920
05 de mar. de 202418,1618,2717,9418,0618,0613.608.240
04 de mar. de 202418,6318,7318,2218,2718,279.329.400
04 de mar. de 20240.1 Dividendo
01 de mar. de 202417,9818,6917,9818,6918,5931.361.760
29 de fev. de 202417,9118,0217,7917,9217,8211.970.840
28 de fev. de 202418,0018,0517,7117,9617,867.200.720
27 de fev. de 202417,8518,0417,8218,0417,959.549.600
26 de fev. de 202417,8317,8517,5317,6717,5710.697.160
23 de fev. de 202418,0418,2617,7917,8817,7912.369.720
22 de fev. de 202418,2318,3117,9018,0417,9514.410.080
21 de fev. de 202417,5018,3917,4118,2018,1033.698.520
20 de fev. de 202417,5517,8317,5317,8317,7412.122.520
19 de fev. de 202417,6417,7717,4517,7217,624.652.040
16 de fev. de 202417,3917,8317,3017,6717,5823.321.280
15 de fev. de 202417,2917,5217,2317,2517,1614.963.280
14 de fev. de 202417,4217,4517,2117,2817,198.130.720
09 de fev. de 202417,6918,0217,4217,4817,399.794.280
08 de fev. de 202418,1418,3317,7517,7917,707.415.040
07 de fev. de 202418,1418,2618,0818,1518,055.982.840
06 de fev. de 202417,7918,2317,7518,1118,019.999.600
05 de fev. de 202417,8817,9617,6117,7817,696.298.440
02 de fev. de 202417,9318,0917,6717,8917,8013.679.880
01 de fev. de 202417,5817,6717,4217,4817,387.012.920
31 de jan. de 202417,6117,8517,5117,5317,4412.976.200
30 de jan. de 202417,7517,8117,4817,7317,6313.403.160
29 de jan. de 202418,2118,2717,7217,8017,7010.677.000
26 de jan. de 202418,1318,2818,0818,2018,105.997.960
25 de jan. de 202418,1418,2817,8518,1518,0510.241.400
24 de jan. de 202417,9818,2917,8818,1018,0011.746.080
23 de jan. de 202417,6117,8317,4117,6917,609.194.040
22 de jan. de 202417,5417,6317,2817,3817,299.004.800
19 de jan. de 202417,4717,7117,3417,5617,4612.886.560
18 de jan. de 202417,2817,5217,1117,3417,2520.207.760
17 de jan. de 202417,1717,4017,1017,1317,0410.993.920
16 de jan. de 202417,6017,7117,1417,2317,1415.841.680
15 de jan. de 202417,7117,7717,5417,7317,646.035.040
12 de jan. de 202417,6717,9817,6317,7617,667.463.040
11 de jan. de 202417,9218,0317,6717,6717,5712.556.800
10 de jan. de 202418,3318,4317,7317,9017,8025.515.240
09 de jan. de 202419,3619,5518,4518,4518,3519.194.240
08 de jan. de 202419,2719,6319,2319,4719,369.935.040
05 de jan. de 202419,2019,3119,0119,3019,208.587.560
04 de jan. de 202419,3419,5719,1919,2919,197.351.080
03 de jan. de 202419,5719,6419,3519,3919,297.369.440
02 de jan. de 202419,8019,8519,5019,6119,506.753.600
28 de dez. de 202319,5419,8019,5319,8019,695.254.200
27 de dez. de 202319,6319,7119,5019,6119,504.538.640
26 de dez. de 202319,7519,7719,6319,6719,562.400.240
22 de dez. de 202319,5219,8319,4419,7119,605.625.120
21 de dez. de 202319,1119,6619,0919,5019,409.143.640
20 de dez. de 202319,0719,3718,9318,9818,877.553.880
19 de dez. de 202319,2719,5419,0419,1319,0314.714.280
18 de dez. de 202319,8020,1319,4819,6219,5113.194.120
15 de dez. de 202319,3819,6519,0919,3619,2521.266.160
14 de dez. de 202319,2919,6319,1919,5619,4513.155.000
13 de dez. de 202318,9219,2718,7519,1719,069.091.560
12 de dez. de 202318,8618,9318,6718,9218,827.563.240
11 de dez. de 202318,7018,8618,6218,7818,686.216.000
08 de dez. de 202318,6118,8118,3718,7618,6619.615.080
07 de dez. de 202318,5918,7318,5118,5918,4910.417.800
06 de dez. de 202318,6718,7518,5018,5418,4411.545.080
05 de dez. de 202318,4218,6218,3518,5518,4510.398.240
04 de dez. de 202318,3818,4918,2418,4118,3113.020.240
01 de dez. de 202318,2918,7218,1018,4618,3615.088.560
30 de nov. de 202318,7018,7918,1318,2118,1123.382.120
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...