Börse:
3,110€
-0,32%
Echtzeit-Aktienkurs Gerdau SA
Bid:
3,100€
Ask:
3,120€
Aktienkurse zur Gerdau SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2020 | 3,16 | 3,22 | 3,16 | 3,22 | 3,21% | - |
| 25.09.2020 | 3,18 | 3,18 | 3,12 | 3,12 | -1,58% | - |
| 24.09.2020 | 3,15 | 3,19 | 3,11 | 3,17 | -0,63% | - |
| 23.09.2020 | 3,25 | 3,25 | 3,15 | 3,19 | -1,24% | - |
| 22.09.2020 | 3,21 | 3,29 | 3,19 | 3,23 | 0,62% | - |
| 21.09.2020 | 3,27 | 3,33 | 3,19 | 3,21 | -5,87% | - |
| 18.09.2020 | 3,47 | 3,52 | 3,38 | 3,41 | -2,85% | - |
| 17.09.2020 | 3,39 | 3,53 | 3,34 | 3,51 | 2,93% | - |
| 16.09.2020 | 3,43 | 3,45 | 3,35 | 3,41 | -0,58% | - |
| 15.09.2020 | 3,25 | 3,43 | 3,22 | 3,43 | 7,52% | - |
| 14.09.2020 | 3,19 | 3,22 | 3,12 | 3,19 | 0,95% | - |
| 11.09.2020 | 3,16 | 3,16 | 3,16 | 3,16 | -3,07% | - |
| 10.09.2020 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 09.09.2020 | 3,02 | 3,22 | 3,02 | 3,22 | 5,92% | - |
| 08.09.2020 | 3,18 | 3,18 | 3,04 | 3,04 | 0,00% | 2.500,00 |
| 07.09.2020 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 04.09.2020 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 03.09.2020 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 02.09.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | - |
| 01.09.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -7,89% | - |
| 31.08.2020 | 3,04 | 3,04 | 3,04 | 3,04 | 1,67% | - |
| 28.08.2020 | 2,95 | 3,01 | 2,92 | 2,99 | 3,46% | - |
| 27.08.2020 | 2,95 | 3,00 | 2,89 | 2,89 | -3,34% | - |
| 26.08.2020 | 3,01 | 3,09 | 2,91 | 2,99 | 2,05% | - |
| 25.08.2020 | 3,01 | 3,02 | 2,91 | 2,93 | -1,35% | - |
| 24.08.2020 | 2,99 | 3,02 | 2,95 | 2,97 | -0,34% | - |
| 21.08.2020 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | 73,00 |
| 20.08.2020 | 3,05 | 3,10 | 2,93 | 2,99 | -3,24% | - |
| 19.08.2020 | 3,01 | 3,11 | 2,99 | 3,09 | 3,34% | - |
| 18.08.2020 | 2,75 | 3,01 | 2,73 | 2,99 | 7,17% | - |
| 17.08.2020 | 2,81 | 2,87 | 2,79 | 2,79 | -0,71% | - |
| 14.08.2020 | 2,83 | 2,87 | 2,79 | 2,81 | -1,40% | - |
| 13.08.2020 | 2,81 | 2,88 | 2,79 | 2,85 | 0,71% | - |
| 12.08.2020 | 2,87 | 2,91 | 2,83 | 2,83 | -2,08% | - |
| 11.08.2020 | 2,87 | 2,93 | 2,85 | 2,89 | 3,21% | - |
| 10.08.2020 | 2,66 | 2,80 | 2,66 | 2,80 | 0,00% | 890,00 |
| 07.08.2020 | 2,84 | 2,84 | 2,80 | 2,80 | -3,45% | - |
| 06.08.2020 | 2,92 | 2,92 | 2,90 | 2,90 | -1,36% | - |
| 05.08.2020 | 2,74 | 2,96 | 2,74 | 2,94 | 5,76% | 750,00 |
| 04.08.2020 | 2,80 | 2,80 | 2,78 | 2,78 | -2,11% | - |
| 03.08.2020 | 2,82 | 2,84 | 2,82 | 2,84 | -1,05% | - |
| 31.07.2020 | 2,91 | 2,95 | 2,83 | 2,87 | -1,37% | - |
| 30.07.2020 | 2,95 | 3,00 | 2,85 | 2,91 | -2,02% | - |
| 29.07.2020 | 2,93 | 3,01 | 2,92 | 2,97 | 1,37% | - |
| 28.07.2020 | 2,97 | 2,99 | 2,86 | 2,93 | 0,69% | - |
| 27.07.2020 | 2,85 | 2,97 | 2,83 | 2,91 | 5,82% | - |
| 24.07.2020 | 2,71 | 2,77 | 2,65 | 2,75 | -1,43% | - |
| 23.07.2020 | 2,85 | 2,91 | 2,79 | 2,79 | -0,71% | - |
| 22.07.2020 | 2,69 | 2,81 | 2,67 | 2,81 | 3,69% | - |
| 21.07.2020 | 2,71 | 2,74 | 2,65 | 2,71 | 1,50% | - |
| 20.07.2020 | 2,63 | 2,74 | 2,63 | 2,67 | -0,37% | - |
| 17.07.2020 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | 500,00 |
| 16.07.2020 | 2,71 | 2,73 | 2,67 | 2,69 | -0,74% | - |
| 15.07.2020 | 2,77 | 2,81 | 2,69 | 2,71 | -1,09% | - |
| 14.07.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 2.128,00 |
| 13.07.2020 | 2,71 | 2,81 | 2,64 | 2,77 | 4,92% | - |
| 10.07.2020 | 2,66 | 2,66 | 2,56 | 2,64 | -0,75% | 1.800,00 |
| 09.07.2020 | 2,54 | 2,66 | 2,54 | 2,66 | 0,76% | - |
| 08.07.2020 | 2,60 | 2,64 | 2,60 | 2,64 | -0,75% | - |
| 07.07.2020 | 2,58 | 2,66 | 2,58 | 2,66 | -0,75% | - |
| 06.07.2020 | 2,62 | 2,68 | 2,62 | 2,68 | 2,29% | - |
| 03.07.2020 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 02.07.2020 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | - |
| 01.07.2020 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 30.06.2020 | 2,56 | 2,56 | 2,54 | 2,54 | 2,42% | - |
| 29.06.2020 | 2,46 | 2,48 | 2,46 | 2,48 | -1,98% | - |
| 26.06.2020 | 2,65 | 2,66 | 2,51 | 2,53 | -3,07% | - |
| 25.06.2020 | 2,65 | 2,69 | 2,61 | 2,61 | -0,76% | - |
| 24.06.2020 | 2,67 | 2,82 | 2,59 | 2,63 | -3,66% | - |
| 23.06.2020 | 2,57 | 2,74 | 2,55 | 2,73 | 3,80% | - |
| 22.06.2020 | 2,57 | 2,67 | 2,56 | 2,63 | -2,95% | - |
| 19.06.2020 | 2,55 | 2,75 | 2,55 | 2,71 | 7,97% | - |
| 18.06.2020 | 2,51 | 2,54 | 2,41 | 2,51 | 0,00% | - |
| 17.06.2020 | 2,57 | 2,59 | 2,49 | 2,51 | -0,40% | - |
| 16.06.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 9,09% | 500,00 |
| 15.06.2020 | 2,37 | 2,41 | 2,26 | 2,31 | -2,53% | - |
| 12.06.2020 | 2,31 | 2,49 | 2,31 | 2,37 | 0,85% | - |
| 11.06.2020 | 2,53 | 2,53 | 2,33 | 2,35 | -10,31% | - |
| 10.06.2020 | 2,62 | 2,62 | 2,62 | 2,62 | -8,39% | 900,00 |
| 09.06.2020 | 2,86 | 2,86 | 2,86 | 2,86 | 2,51% | 340,00 |
| 08.06.2020 | 2,75 | 2,83 | 2,71 | 2,79 | -0,36% | - |
| 05.06.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | 1.400,00 |
| 04.06.2020 | 2,90 | 2,90 | 2,90 | 2,90 | 9,02% | 2.000,00 |
| 03.06.2020 | 2,56 | 2,66 | 2,56 | 2,66 | 7,26% | 3.392,00 |
| 02.06.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 13,76% | 600,00 |
| 29.05.2020 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | 1.400,00 |
| 28.05.2020 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 3.500,00 |
| 27.05.2020 | 2,12 | 2,26 | 2,12 | 2,26 | 6,60% | 5.700,00 |
| 26.05.2020 | 1,98 | 2,12 | 1,98 | 2,12 | 6,00% | 13.062,00 |
| 25.05.2020 | 1,94 | 2,00 | 1,94 | 2,00 | 4,44% | 5.988,00 |
| 22.05.2020 | 1,94 | 1,99 | 1,89 | 1,92 | -2,05% | - |
| 21.05.2020 | 1,91 | 2,01 | 1,90 | 1,96 | -0,51% | - |
| 20.05.2020 | 1,92 | 1,99 | 1,91 | 1,97 | 1,03% | - |
| 19.05.2020 | 1,94 | 1,96 | 1,87 | 1,95 | -0,26% | - |
| 18.05.2020 | 1,95 | 1,95 | 1,95 | 1,95 | 7,44% | 1.000,00 |
| 15.05.2020 | 1,89 | 1,95 | 1,80 | 1,82 | 2,25% | - |
| 14.05.2020 | 1,81 | 1,83 | 1,70 | 1,78 | -1,66% | - |
| 13.05.2020 | 1,92 | 1,98 | 1,80 | 1,81 | -10,20% | - |
| 12.05.2020 | 1,98 | 2,05 | 1,97 | 2,01 | -6,94% | - |
| 11.05.2020 | 2,16 | 2,16 | 2,16 | 2,16 | 3,35% | 300,00 |