Mercado fechado

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
30,93-0,05 (-0,16%)
No fechamento: 07:07PM BRST
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202231,1931,6730,8330,9330,938.099.500
07 de dez. de 202230,6231,2829,8730,9830,9813.991.600
06 de dez. de 202230,9631,6930,5831,0531,0512.408.300
05 de dez. de 202231,2331,7430,5330,6530,6511.700.000
02 de dez. de 202231,0031,6130,0031,1031,1011.385.900
01 de dez. de 202231,5831,5830,6130,6830,6812.603.900
30 de nov. de 202230,9932,4830,8131,5731,5733.345.600
29 de nov. de 202229,5531,2329,4931,0231,0219.693.300
28 de nov. de 202229,3029,6228,7329,2729,2711.549.100
25 de nov. de 202229,7630,2229,1329,3729,376.268.000
24 de nov. de 202229,5430,0329,0829,6529,655.249.400
23 de nov. de 202228,8929,4028,5929,3629,369.558.700
22 de nov. de 202227,7829,0527,7828,9528,9513.215.600
22 de nov. de 20222.15 Dividendo
21 de nov. de 202230,0930,2529,4130,1027,9513.064.000
18 de nov. de 202230,7430,9029,6129,8327,709.768.500
17 de nov. de 202230,2530,5129,6930,3628,1911.795.100
16 de nov. de 202231,4231,6730,3830,5728,399.871.500
14 de nov. de 202231,4731,8630,6531,2028,9714.561.300
11 de nov. de 202229,0031,3028,9731,1228,9031.710.700
10 de nov. de 202227,8828,9627,8228,5526,5122.502.700
09 de nov. de 202227,6128,8927,5128,5126,4725.452.200
08 de nov. de 202226,4127,4426,1727,2425,2914.028.500
07 de nov. de 202226,7626,9126,2226,5724,6713.039.700
04 de nov. de 202226,7027,5026,5126,9625,0315.645.300
03 de nov. de 202225,9425,9825,4425,7823,946.025.400
01 de nov. de 202226,1226,4025,7226,2324,3619.042.300
31 de out. de 202225,2026,2824,9525,7523,9111.291.100
28 de out. de 202226,2726,4224,8725,6123,7814.011.400
27 de out. de 202226,6526,8525,8426,5824,689.938.600
26 de out. de 202226,6527,0426,2326,6424,7412.954.700
25 de out. de 202226,7827,1026,5126,7124,807.895.100
24 de out. de 202226,4827,1026,4826,8624,9411.343.500
21 de out. de 202226,4527,2226,2526,9825,0511.281.700
20 de out. de 202225,9826,6025,5626,4624,5710.432.000
19 de out. de 202226,2126,3325,6525,8123,979.765.400
18 de out. de 202226,1626,3425,7726,2124,347.828.500
17 de out. de 202225,4925,9725,2225,8323,986.759.600
14 de out. de 202225,8326,0425,1825,3023,497.502.700
13 de out. de 202225,5026,0925,4125,9124,068.871.600
11 de out. de 202225,7126,1225,4125,8624,017.665.300
10 de out. de 202226,0026,0525,6125,8223,9810.311.900
07 de out. de 202225,4226,2025,4225,5823,7514.783.500
06 de out. de 202225,3625,7825,2325,5423,7212.247.400
05 de out. de 202225,6725,7425,0025,2523,4512.915.800
04 de out. de 202225,7025,9925,3825,5123,6911.491.100
03 de out. de 202225,0725,5724,7425,1523,3514.266.600
30 de set. de 202223,4924,7923,4124,4422,6911.908.600
29 de set. de 202223,5023,7823,1823,6321,948.079.600
28 de set. de 202223,8523,9823,6023,7122,026.020.300
27 de set. de 202223,7123,9023,5323,7722,0710.675.300
26 de set. de 202224,0924,2823,6323,6621,975.694.400
23 de set. de 202224,2024,3223,8224,3122,5710.373.600
22 de set. de 202224,5625,0924,4624,6822,9218.128.300
21 de set. de 202224,1924,5324,0024,1322,419.514.300
20 de set. de 202224,2424,3123,8024,0922,3714.071.600
19 de set. de 202222,8024,4422,7824,3122,5721.938.000
16 de set. de 202222,5723,2922,5622,9921,3516.242.900
15 de set. de 202222,8923,1122,6722,8021,176.752.000
14 de set. de 202223,5323,7022,4822,8021,1724.640.000
13 de set. de 202224,2024,5423,6223,6821,9911.350.600
12 de set. de 202224,8325,3024,3724,6122,8512.989.700
09 de set. de 202224,1624,5723,8924,5422,7937.542.800
08 de set. de 202224,3024,3523,4823,6421,9518.840.100
06 de set. de 202224,2524,4523,8724,1022,3810.639.500
05 de set. de 202224,3425,1924,3224,4222,688.121.300
02 de set. de 202223,5924,3723,4624,0722,3512.405.200
01 de set. de 202223,3423,4722,6423,3521,6812.653.000
31 de ago. de 202223,7623,8223,3223,3221,6514.373.400
30 de ago. de 202223,9024,1023,4623,5421,869.619.700
29 de ago. de 202223,9824,2523,7023,9622,256.017.200
26 de ago. de 202224,9925,1124,0324,0622,349.048.500
25 de ago. de 202224,5124,7924,3124,6722,917.837.600
24 de ago. de 202224,5024,6424,0824,3222,5810.164.400
23 de ago. de 202223,4524,6023,3024,5222,7710.997.000
22 de ago. de 202223,5323,5322,9823,1421,4912.038.900
19 de ago. de 202224,0324,1723,4523,7322,0313.619.300
18 de ago. de 202224,9525,0024,1624,2222,4911.191.300
17 de ago. de 202224,2524,8424,0124,7122,9410.386.400
16 de ago. de 202225,2225,4123,9524,4322,6823.691.800
16 de ago. de 20220.71 Dividendo
15 de ago. de 202225,8325,8925,2625,7323,238.589.600
12 de ago. de 202225,7726,2525,6826,1023,5710.034.400
11 de ago. de 202225,7426,1025,4825,5823,1014.756.300
10 de ago. de 202225,5325,6525,1425,3822,9215.703.400
09 de ago. de 202225,0925,3424,5725,2522,8010.572.100
08 de ago. de 202225,1025,3224,5524,8522,4411.010.500
05 de ago. de 202224,1724,9324,1524,6522,2611.001.200
04 de ago. de 202223,5824,3923,1124,1521,8120.422.800
03 de ago. de 202224,6424,7623,0423,4121,1424.321.800
02 de ago. de 202223,6824,5923,4524,4022,0312.760.900
01 de ago. de 202224,6324,6323,5023,6721,3713.218.300
29 de jul. de 202224,1524,7523,8324,4622,0914.440.700
28 de jul. de 202224,1124,5823,9724,1321,7911.901.000
27 de jul. de 202224,2024,4423,5424,0121,6814.659.900
26 de jul. de 202224,5024,5423,7924,0421,717.354.200
25 de jul. de 202224,3824,6123,9724,2921,937.951.200
22 de jul. de 202224,3624,9623,7623,8121,5010.395.900
21 de jul. de 202223,8023,9623,2423,8421,5310.962.500
20 de jul. de 202223,6923,9123,3223,8121,508.552.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...