3,423$
-1,92%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,49 | 3,49 | 3,40 | 3,46 | -0,86% | 11.579.125,00 |
| 30.05.2024 | 3,52 | 3,55 | 3,48 | 3,49 | 0,29% | 2.551.648,00 |
| 29.05.2024 | 3,48 | 3,51 | 3,44 | 3,48 | -1,69% | 5.964.795,00 |
| 28.05.2024 | 3,62 | 3,63 | 3,53 | 3,54 | -1,67% | 6.114.788,00 |
| 24.05.2024 | 3,63 | 3,66 | 3,58 | 3,60 | 1,98% | 8.944.218,00 |
| 23.05.2024 | 3,56 | 3,56 | 3,51 | 3,53 | -0,56% | 5.181.474,00 |
| 22.05.2024 | 3,62 | 3,63 | 3,54 | 3,55 | -2,20% | 16.013.722,00 |
| 21.05.2024 | 3,75 | 3,78 | 3,62 | 3,63 | -2,94% | 14.908.201,00 |
| 20.05.2024 | 3,78 | 3,79 | 3,71 | 3,74 | -2,60% | 4.402.870,00 |
| 17.05.2024 | 3,92 | 3,96 | 3,83 | 3,84 | -3,27% | 5.519.623,00 |
| 16.05.2024 | 3,93 | 4,04 | 3,86 | 3,97 | 2,85% | 34.068.276,00 |
| 15.05.2024 | 3,73 | 3,87 | 3,71 | 3,86 | 3,21% | 25.766.013,00 |
| 14.05.2024 | 3,77 | 3,79 | 3,72 | 3,74 | 0,54% | 7.654.782,00 |
| 13.05.2024 | 3,71 | 3,75 | 3,70 | 3,72 | 1,64% | 6.284.084,00 |
| 10.05.2024 | 3,74 | 3,74 | 3,65 | 3,66 | -1,61% | 6.770.275,00 |
| 09.05.2024 | 3,68 | 3,76 | 3,68 | 3,72 | -1,59% | 6.334.704,00 |
| 08.05.2024 | 3,72 | 3,79 | 3,72 | 3,78 | -0,26% | 5.194.987,00 |
| 07.05.2024 | 3,85 | 3,88 | 3,74 | 3,79 | -1,04% | 8.480.918,00 |
| 06.05.2024 | 3,87 | 3,90 | 3,82 | 3,83 | 0,79% | 10.284.553,00 |
| 03.05.2024 | 3,77 | 3,88 | 3,77 | 3,80 | 5,26% | 36.452.294,00 |
| 02.05.2024 | 3,58 | 3,64 | 3,56 | 3,61 | 2,85% | 6.869.332,00 |
| 01.05.2024 | 3,50 | 3,56 | 3,48 | 3,51 | 0,86% | 3.605.952,00 |
| 30.04.2024 | 3,55 | 3,56 | 3,48 | 3,48 | -3,33% | 7.067.553,00 |
| 29.04.2024 | 3,60 | 3,64 | 3,59 | 3,60 | -0,28% | 5.260.460,00 |
| 26.04.2024 | 3,55 | 3,63 | 3,52 | 3,61 | 3,44% | 6.893.670,00 |
| 25.04.2024 | 3,48 | 3,53 | 3,47 | 3,49 | -1,97% | 16.358.037,00 |
| 24.04.2024 | 3,68 | 3,68 | 3,53 | 3,56 | -2,73% | 11.504.502,00 |
| 23.04.2024 | 3,69 | 3,74 | 3,65 | 3,66 | -3,68% | 9.792.343,00 |
| 22.04.2024 | 3,66 | 3,87 | 3,62 | 3,80 | 3,83% | 16.111.827,00 |
| 19.04.2024 | 3,57 | 3,70 | 3,56 | 3,66 | 2,52% | 9.290.256,00 |
| 18.04.2024 | 3,61 | 3,64 | 3,55 | 3,57 | -0,14% | 6.896.059,00 |
| 17.04.2024 | 3,67 | 3,67 | 3,57 | 3,58 | 0,47% | 7.164.611,00 |
| 16.04.2024 | 3,58 | 3,60 | 3,53 | 3,56 | -4,26% | 11.492.071,00 |
| 15.04.2024 | 3,65 | 3,78 | 3,64 | 3,72 | 3,24% | 21.071.085,00 |
| 12.04.2024 | 3,73 | 3,73 | 3,58 | 3,60 | -3,57% | 6.884.500,00 |
| 11.04.2024 | 3,73 | 3,75 | 3,69 | 3,73 | -0,22% | 4.753.197,00 |
| 10.04.2024 | 3,74 | 3,79 | 3,73 | 3,74 | -1,97% | 7.616.269,00 |
| 09.04.2024 | 3,85 | 3,87 | 3,77 | 3,82 | -0,22% | 8.416.430,00 |
| 08.04.2024 | 3,80 | 3,87 | 3,79 | 3,83 | 2,00% | 7.075.738,00 |
| 05.04.2024 | 3,79 | 3,80 | 3,68 | 3,75 | -1,10% | 8.083.501,00 |
| 04.04.2024 | 3,73 | 3,88 | 3,72 | 3,79 | 1,56% | 15.750.355,00 |
| 03.04.2024 | 3,68 | 3,73 | 3,63 | 3,73 | 1,13% | 6.598.772,00 |
| 02.04.2024 | 3,68 | 3,75 | 3,64 | 3,69 | 0,68% | 7.105.548,00 |
| 01.04.2024 | 3,68 | 3,70 | 3,64 | 3,67 | -0,45% | 3.724.400,00 |
| 28.03.2024 | 3,62 | 3,70 | 3,62 | 3,68 | 0,68% | 3.831.548,00 |
| 27.03.2024 | 3,56 | 3,69 | 3,55 | 3,66 | 2,81% | 5.605.107,00 |
| 26.03.2024 | 3,57 | 3,59 | 3,53 | 3,56 | -0,70% | 5.187.124,00 |
| 25.03.2024 | 3,58 | 3,62 | 3,56 | 3,58 | 0,00% | 3.290.902,00 |
| 22.03.2024 | 3,62 | 3,63 | 3,58 | 3,58 | -2,27% | 2.642.890,00 |
| 21.03.2024 | 3,63 | 3,69 | 3,61 | 3,67 | 0,92% | 7.495.450,00 |
| 20.03.2024 | 3,55 | 3,64 | 3,54 | 3,63 | 2,11% | 6.776.167,00 |
| 19.03.2024 | 3,54 | 3,58 | 3,53 | 3,56 | 0,95% | 5.103.438,00 |
| 18.03.2024 | 3,48 | 3,55 | 3,45 | 3,53 | 1,68% | 6.854.866,00 |
| 15.03.2024 | 3,50 | 3,53 | 3,43 | 3,47 | -1,89% | 10.500.151,00 |
| 14.03.2024 | 3,69 | 3,70 | 3,51 | 3,53 | -3,42% | 12.521.832,00 |
| 13.03.2024 | 3,58 | 3,70 | 3,57 | 3,66 | 2,57% | 7.508.517,00 |
| 12.03.2024 | 3,57 | 3,61 | 3,54 | 3,57 | 0,94% | 8.444.891,00 |
| 11.03.2024 | 3,53 | 3,58 | 3,50 | 3,53 | 0,00% | 8.027.253,00 |
| 08.03.2024 | 3,52 | 3,53 | 3,50 | 3,53 | 0,00% | 7.107.106,00 |
| 07.03.2024 | 3,58 | 3,58 | 3,53 | 3,53 | -1,40% | 3.983.444,00 |
| 06.03.2024 | 3,64 | 3,66 | 3,56 | 3,58 | -0,69% | 9.371.509,00 |
| 05.03.2024 | 3,64 | 3,66 | 3,60 | 3,61 | -1,59% | 7.285.840,00 |
| 04.03.2024 | 3,69 | 3,73 | 3,67 | 3,67 | -2,00% | 4.501.054,00 |
| 01.03.2024 | 3,73 | 3,74 | 3,69 | 3,74 | 4,18% | 13.393.983,00 |
| 29.02.2024 | 3,58 | 3,61 | 3,55 | 3,59 | 0,23% | 3.997.405,00 |
| 28.02.2024 | 3,60 | 3,62 | 3,55 | 3,58 | -1,15% | 5.321.292,00 |
| 27.02.2024 | 3,60 | 3,65 | 3,58 | 3,63 | 2,59% | 4.747.467,00 |
| 26.02.2024 | 3,53 | 3,56 | 3,50 | 3,53 | -0,93% | 5.576.662,00 |
| 23.02.2024 | 3,60 | 3,61 | 3,55 | 3,57 | -1,15% | 4.796.651,00 |
| 22.02.2024 | 3,65 | 3,67 | 3,60 | 3,61 | -1,14% | 6.992.819,00 |
| 21.02.2024 | 3,65 | 3,71 | 3,61 | 3,65 | 1,62% | 15.029.821,00 |
| 20.02.2024 | 3,56 | 3,61 | 3,54 | 3,59 | 1,65% | 7.704.284,00 |
| 16.02.2024 | 3,50 | 3,58 | 3,50 | 3,53 | 1,92% | 10.986.805,00 |
| 15.02.2024 | 3,48 | 3,52 | 3,45 | 3,47 | 0,24% | 6.525.790,00 |
| 14.02.2024 | 3,47 | 3,52 | 3,44 | 3,46 | 0,48% | 6.735.956,00 |
| 13.02.2024 | 3,53 | 3,53 | 3,43 | 3,44 | -3,50% | 3.700.839,00 |
| 12.02.2024 | 3,53 | 3,59 | 3,53 | 3,57 | 1,18% | 1.688.329,00 |
| 09.02.2024 | 3,56 | 3,57 | 3,51 | 3,53 | -0,70% | 3.988.813,00 |
| 08.02.2024 | 3,63 | 3,63 | 3,54 | 3,55 | -2,74% | 3.999.821,00 |
| 07.02.2024 | 3,65 | 3,67 | 3,63 | 3,65 | -0,23% | 3.720.498,00 |
| 06.02.2024 | 3,58 | 3,68 | 3,57 | 3,66 | 2,57% | 4.778.917,00 |
| 05.02.2024 | 3,58 | 3,58 | 3,50 | 3,57 | -0,93% | 4.906.747,00 |
| 02.02.2024 | 3,58 | 3,62 | 3,56 | 3,60 | 1,41% | 4.901.851,00 |
| 01.02.2024 | 3,55 | 3,58 | 3,53 | 3,55 | 0,71% | 5.787.338,00 |
| 31.01.2024 | 3,58 | 3,61 | 3,53 | 3,53 | -1,17% | 7.527.492,00 |
| 30.01.2024 | 3,56 | 3,59 | 3,51 | 3,57 | -0,46% | 4.360.057,00 |
| 29.01.2024 | 3,67 | 3,68 | 3,58 | 3,58 | -3,15% | 6.057.673,00 |
| 26.01.2024 | 3,70 | 3,73 | 3,68 | 3,70 | 0,23% | 4.192.569,00 |
| 25.01.2024 | 3,66 | 3,71 | 3,63 | 3,69 | 0,45% | 6.068.387,00 |
| 24.01.2024 | 3,70 | 3,71 | 3,65 | 3,68 | 3,04% | 5.146.789,00 |
| 23.01.2024 | 3,55 | 3,58 | 3,53 | 3,57 | 2,15% | 3.962.790,00 |
| 22.01.2024 | 3,52 | 3,56 | 3,47 | 3,49 | -2,33% | 5.401.937,00 |
| 19.01.2024 | 3,53 | 3,59 | 3,52 | 3,58 | 1,18% | 7.024.189,00 |
| 18.01.2024 | 3,51 | 3,56 | 3,46 | 3,53 | 1,19% | 7.291.472,00 |
| 17.01.2024 | 3,49 | 3,52 | 3,47 | 3,49 | -0,24% | 4.752.246,00 |
| 16.01.2024 | 3,58 | 3,58 | 3,48 | 3,50 | -4,76% | 5.266.190,00 |
| 12.01.2024 | 3,70 | 3,73 | 3,66 | 3,68 | 0,92% | 3.816.088,00 |
| 11.01.2024 | 3,67 | 3,67 | 3,63 | 3,64 | -0,68% | 5.703.399,00 |
| 10.01.2024 | 3,68 | 3,69 | 3,63 | 3,67 | -2,65% | 10.554.378,00 |
| 09.01.2024 | 3,94 | 3,96 | 3,77 | 3,77 | -6,22% | 9.893.132,00 |