Mercado abrirá em 6 h 36 min

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
28,50+0,65 (+2,33%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 20210,000,000,0028,5028,50-
03 de dez. de 202127,7628,5927,5327,6727,6712.372.700
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
30 de ago. de 202129,0529,2528,5028,6926,418.510.100
27 de ago. de 202128,7929,1328,5428,9526,659.992.500
26 de ago. de 202128,8528,9628,2428,4426,1810.360.100
25 de ago. de 202128,8829,3528,7529,0526,749.452.000
24 de ago. de 202128,8029,2028,7128,8926,6016.188.000
23 de ago. de 202127,6528,3527,6527,8525,6410.750.200
20 de ago. de 202127,9728,1927,5027,6525,4614.450.100
19 de ago. de 202127,9028,2627,4727,7425,5425.661.200
18 de ago. de 202128,5229,3728,1928,7026,4218.081.800
17 de ago. de 202129,7429,7428,8128,9526,6511.385.200
17 de ago. de 20210.54 Dividendo
16 de ago. de 202131,1831,1830,0230,3427,4313.699.500
13 de ago. de 202131,6231,7631,1631,3228,326.386.300
12 de ago. de 202131,8332,2631,5631,6428,619.787.200
11 de ago. de 202131,8632,1431,3832,0829,0111.290.300
10 de ago. de 202131,0832,0031,0231,7428,7018.661.800
09 de ago. de 202130,8031,1930,5830,9628,009.823.300
06 de ago. de 202130,7631,4430,7631,3628,3611.238.600
05 de ago. de 202131,5931,5930,4130,7427,8014.214.400
04 de ago. de 202131,6032,0831,0031,6128,5821.713.800
03 de ago. de 202130,7531,5730,4531,5528,5318.157.300
02 de ago. de 202131,3331,3730,6330,7327,799.314.400
30 de jul. de 202131,0431,4530,7630,8027,8512.270.200
29 de jul. de 202130,6931,4330,6931,4028,3911.979.000
28 de jul. de 202131,1531,2830,3330,7327,798.782.900
27 de jul. de 202131,5931,5930,2930,6627,7211.340.600
26 de jul. de 202130,7631,8030,6631,8028,7514.962.500
23 de jul. de 202130,5631,0030,3830,7427,8012.360.800
22 de jul. de 202130,1830,7329,9930,5627,639.988.200
21 de jul. de 202129,5330,4829,3930,3027,4010.099.000
20 de jul. de 202129,5129,7028,9329,6326,798.467.800
19 de jul. de 202128,9029,5128,3229,5126,6816.248.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...