4,415$
0,58%
Echtzeit-Aktienkurs Gerdau (ADRs)
Bid:
Ask:
Aktienkurse zur Gerdau (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,34 | 4,44 | 4,34 | 4,42 | 0,68% | 3.831.548,00 |
27.03.2024 | 4,27 | 4,43 | 4,26 | 4,39 | 2,81% | 5.605.107,00 |
26.03.2024 | 4,28 | 4,31 | 4,24 | 4,27 | -0,70% | 5.187.124,00 |
25.03.2024 | 4,29 | 4,34 | 4,27 | 4,30 | 0,00% | 3.290.902,00 |
22.03.2024 | 4,34 | 4,36 | 4,29 | 4,30 | -2,27% | 2.642.890,00 |
21.03.2024 | 4,35 | 4,43 | 4,33 | 4,40 | 0,92% | 7.495.450,00 |
20.03.2024 | 4,26 | 4,37 | 4,25 | 4,36 | 2,11% | 6.776.167,00 |
19.03.2024 | 4,25 | 4,30 | 4,23 | 4,27 | 0,95% | 5.103.438,00 |
18.03.2024 | 4,18 | 4,26 | 4,14 | 4,23 | 1,68% | 6.854.866,00 |
15.03.2024 | 4,20 | 4,24 | 4,11 | 4,16 | -1,89% | 10.500.151,00 |
14.03.2024 | 4,43 | 4,44 | 4,21 | 4,24 | -3,42% | 12.521.832,00 |
13.03.2024 | 4,29 | 4,44 | 4,29 | 4,39 | 2,57% | 7.508.517,00 |
12.03.2024 | 4,28 | 4,34 | 4,25 | 4,28 | 0,94% | 8.444.891,00 |
11.03.2024 | 4,24 | 4,30 | 4,21 | 4,24 | 0,00% | 8.027.253,00 |
08.03.2024 | 4,22 | 4,24 | 4,20 | 4,24 | 0,00% | 7.107.106,00 |
07.03.2024 | 4,29 | 4,30 | 4,23 | 4,24 | -1,40% | 3.983.444,00 |
06.03.2024 | 4,37 | 4,40 | 4,27 | 4,30 | -0,69% | 9.371.509,00 |
05.03.2024 | 4,37 | 4,40 | 4,32 | 4,33 | -1,59% | 7.285.840,00 |
04.03.2024 | 4,43 | 4,48 | 4,40 | 4,40 | -2,00% | 4.501.054,00 |
01.03.2024 | 4,47 | 4,49 | 4,43 | 4,49 | 4,18% | 13.393.983,00 |
29.02.2024 | 4,30 | 4,33 | 4,26 | 4,31 | 0,23% | 3.997.405,00 |
28.02.2024 | 4,32 | 4,34 | 4,26 | 4,30 | -1,15% | 5.321.292,00 |
27.02.2024 | 4,32 | 4,38 | 4,30 | 4,35 | 2,59% | 4.747.467,00 |
26.02.2024 | 4,23 | 4,27 | 4,20 | 4,24 | -0,93% | 5.576.662,00 |
23.02.2024 | 4,32 | 4,34 | 4,26 | 4,28 | -1,15% | 4.796.651,00 |
22.02.2024 | 4,38 | 4,41 | 4,32 | 4,33 | -1,14% | 6.992.819,00 |
21.02.2024 | 4,38 | 4,45 | 4,33 | 4,38 | 1,62% | 15.029.821,00 |
20.02.2024 | 4,27 | 4,33 | 4,25 | 4,31 | 1,65% | 7.704.284,00 |
16.02.2024 | 4,20 | 4,29 | 4,20 | 4,24 | 1,92% | 10.986.805,00 |
15.02.2024 | 4,17 | 4,23 | 4,14 | 4,16 | 0,24% | 6.525.790,00 |
14.02.2024 | 4,16 | 4,23 | 4,13 | 4,15 | 0,48% | 6.735.956,00 |
13.02.2024 | 4,23 | 4,24 | 4,11 | 4,13 | -3,50% | 3.700.839,00 |
12.02.2024 | 4,24 | 4,31 | 4,24 | 4,28 | 1,18% | 1.688.329,00 |
09.02.2024 | 4,27 | 4,28 | 4,21 | 4,23 | -0,70% | 3.988.813,00 |
08.02.2024 | 4,36 | 4,36 | 4,25 | 4,26 | -2,74% | 3.999.821,00 |
07.02.2024 | 4,38 | 4,40 | 4,36 | 4,38 | -0,23% | 3.720.498,00 |
06.02.2024 | 4,29 | 4,41 | 4,28 | 4,39 | 2,57% | 4.778.917,00 |
05.02.2024 | 4,29 | 4,30 | 4,21 | 4,28 | -0,93% | 4.906.747,00 |
02.02.2024 | 4,30 | 4,34 | 4,27 | 4,32 | 1,41% | 4.901.851,00 |
01.02.2024 | 4,26 | 4,30 | 4,24 | 4,26 | 0,71% | 5.787.338,00 |
31.01.2024 | 4,30 | 4,33 | 4,23 | 4,23 | -1,17% | 7.527.492,00 |
30.01.2024 | 4,27 | 4,31 | 4,21 | 4,28 | -0,47% | 4.360.057,00 |
29.01.2024 | 4,40 | 4,41 | 4,29 | 4,30 | -3,15% | 6.057.673,00 |
26.01.2024 | 4,44 | 4,47 | 4,41 | 4,44 | 0,23% | 4.192.569,00 |
25.01.2024 | 4,39 | 4,45 | 4,35 | 4,43 | 0,45% | 6.068.387,00 |
24.01.2024 | 4,44 | 4,45 | 4,38 | 4,41 | 3,04% | 5.146.789,00 |
23.01.2024 | 4,26 | 4,30 | 4,24 | 4,28 | 2,15% | 3.962.790,00 |
22.01.2024 | 4,22 | 4,27 | 4,16 | 4,19 | -2,33% | 5.401.937,00 |
19.01.2024 | 4,24 | 4,31 | 4,23 | 4,29 | 1,18% | 7.024.189,00 |
18.01.2024 | 4,21 | 4,27 | 4,15 | 4,24 | 1,19% | 7.291.472,00 |
17.01.2024 | 4,19 | 4,22 | 4,16 | 4,19 | -0,24% | 4.752.246,00 |
16.01.2024 | 4,30 | 4,30 | 4,18 | 4,20 | -4,76% | 5.266.190,00 |
12.01.2024 | 4,44 | 4,47 | 4,39 | 4,41 | 0,92% | 3.816.088,00 |
11.01.2024 | 4,40 | 4,40 | 4,35 | 4,37 | -0,68% | 5.703.399,00 |
10.01.2024 | 4,42 | 4,43 | 4,35 | 4,40 | -2,65% | 10.554.378,00 |
09.01.2024 | 4,73 | 4,75 | 4,52 | 4,52 | -6,22% | 9.893.132,00 |
08.01.2024 | 4,78 | 4,86 | 4,74 | 4,82 | 1,47% | 6.681.110,00 |
05.01.2024 | 4,71 | 4,77 | 4,71 | 4,75 | 0,64% | 4.378.425,00 |
04.01.2024 | 4,74 | 4,76 | 4,70 | 4,72 | -0,84% | 3.460.926,00 |
03.01.2024 | 4,78 | 4,80 | 4,74 | 4,76 | -0,83% | 4.024.177,00 |
02.01.2024 | 4,85 | 4,90 | 4,78 | 4,80 | -1,03% | 4.919.173,00 |
29.12.2023 | 4,86 | 4,86 | 4,81 | 4,85 | -1,02% | 3.043.623,00 |
28.12.2023 | 4,88 | 4,93 | 4,87 | 4,90 | 0,41% | 4.056.965,00 |
27.12.2023 | 4,89 | 4,92 | 4,88 | 4,88 | -0,61% | 3.069.238,00 |
26.12.2023 | 4,90 | 4,92 | 4,89 | 4,91 | 0,82% | 2.002.301,00 |
22.12.2023 | 4,87 | 4,90 | 4,84 | 4,87 | 1,25% | 2.918.914,00 |
21.12.2023 | 4,78 | 4,82 | 4,77 | 4,81 | 3,44% | 3.495.736,00 |
20.12.2023 | 4,75 | 4,79 | 4,65 | 4,65 | -1,48% | 6.475.465,00 |
19.12.2023 | 4,80 | 4,84 | 4,71 | 4,72 | -2,28% | 6.368.387,00 |
18.12.2023 | 4,83 | 4,92 | 4,81 | 4,83 | 2,11% | 7.990.961,00 |
15.12.2023 | 4,77 | 4,79 | 4,73 | 4,73 | -1,25% | 9.909.036,00 |
14.12.2023 | 4,73 | 4,82 | 4,73 | 4,79 | 1,91% | 4.591.173,00 |
13.12.2023 | 4,58 | 4,71 | 4,55 | 4,70 | 3,07% | 4.721.163,00 |
12.12.2023 | 4,59 | 4,60 | 4,53 | 4,56 | -0,22% | 3.879.306,00 |
11.12.2023 | 4,54 | 4,59 | 4,54 | 4,57 | 0,22% | 2.527.904,00 |
08.12.2023 | 4,49 | 4,61 | 4,49 | 4,56 | 0,22% | 3.262.812,00 |
07.12.2023 | 4,60 | 4,60 | 4,54 | 4,55 | 0,00% | 4.774.797,00 |
06.12.2023 | 4,60 | 4,61 | 4,53 | 4,55 | 0,66% | 8.075.529,00 |
05.12.2023 | 4,48 | 4,54 | 4,45 | 4,52 | 1,12% | 4.938.869,00 |
04.12.2023 | 4,51 | 4,51 | 4,45 | 4,47 | -1,76% | 12.862.653,00 |
01.12.2023 | 4,44 | 4,62 | 4,43 | 4,55 | 2,02% | 7.992.594,00 |
30.11.2023 | 4,50 | 4,50 | 4,43 | 4,46 | -1,98% | 11.797.025,00 |
29.11.2023 | 4,58 | 4,59 | 4,54 | 4,55 | -1,09% | 6.213.753,00 |
28.11.2023 | 4,54 | 4,65 | 4,52 | 4,60 | 1,77% | 7.095.198,00 |
27.11.2023 | 4,59 | 4,60 | 4,52 | 4,52 | -1,95% | 4.629.073,00 |
24.11.2023 | 4,64 | 4,65 | 4,59 | 4,61 | -2,95% | 3.069.531,00 |
22.11.2023 | 4,81 | 4,82 | 4,74 | 4,75 | -0,84% | 3.249.163,00 |
21.11.2023 | 4,80 | 4,83 | 4,78 | 4,79 | 1,05% | 5.391.169,00 |
20.11.2023 | 4,80 | 4,83 | 4,72 | 4,74 | -5,58% | 6.257.370,00 |
17.11.2023 | 4,97 | 5,05 | 4,97 | 5,02 | 0,60% | 7.618.229,00 |
16.11.2023 | 4,96 | 5,02 | 4,94 | 4,99 | 0,81% | 4.825.917,00 |
15.11.2023 | 4,96 | 5,00 | 4,94 | 4,95 | -0,40% | 2.520.294,00 |
14.11.2023 | 4,95 | 5,02 | 4,95 | 4,97 | 3,76% | 6.329.965,00 |
13.11.2023 | 4,82 | 4,84 | 4,76 | 4,79 | -0,62% | 7.824.871,00 |
10.11.2023 | 4,71 | 4,84 | 4,70 | 4,82 | 4,78% | 9.502.499,00 |
09.11.2023 | 4,67 | 4,71 | 4,56 | 4,60 | -0,43% | 6.055.765,00 |
08.11.2023 | 4,66 | 4,70 | 4,61 | 4,62 | -1,49% | 5.583.009,00 |
07.11.2023 | 4,77 | 4,80 | 4,66 | 4,69 | -0,21% | 7.919.309,00 |
06.11.2023 | 4,68 | 4,78 | 4,68 | 4,70 | 0,64% | 5.149.194,00 |
03.11.2023 | 4,64 | 4,69 | 4,62 | 4,67 | 1,74% | 6.858.228,00 |