Italia markets close in 6 hours 43 minutes

Gerdau S.A. (GGBR4.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
19,64-0,02 (-0,10%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202419,7920,1419,6019,6419,6416.958.500
03 mag 202419,5519,7919,1119,6619,6629.989.200
02 mag 202418,4318,7518,3418,6318,639.028.600
30 apr 202418,4618,5218,1518,2618,268.079.400
29 apr 202418,7018,7418,4518,6018,607.728.500
26 apr 202418,3018,6818,1518,6318,6311.850.900
25 apr 202418,2418,3418,0118,2318,2312.418.000
24 apr 202418,9519,0518,2418,3618,3618.014.900
23 apr 202419,2019,2618,8118,8318,8325.684.500
22 apr 202419,2420,0118,9219,6219,6222.240.200
19 apr 202418,7119,2418,6419,2219,2216.038.100
18 apr 202418,9319,1418,7118,7718,7712.500.200
18 apr 20246:5 Frazionamento azionario
17 apr 202419,1619,3318,7318,7618,7613.046.400
16 apr 202418,9918,9918,5618,6818,6814.296.200
15 apr 202419,0619,5618,9219,2419,2430.596.400
12 apr 202419,0419,1818,4318,5918,5913.414.920
11 apr 202419,0419,1318,8519,0619,065.760.120
10 apr 202419,1019,2518,9519,0419,049.716.760
09 apr 202419,4319,4618,8919,1719,1715.952.200
08 apr 202419,1719,5019,0619,2919,2910.542.840
05 apr 202419,2519,3418,7018,9518,9511.992.920
04 apr 202418,9219,5218,7619,2319,2319.036.440
03 apr 202418,7018,8918,5218,8918,8911.062.920
02 apr 202418,6418,9618,4718,7318,7310.578.840
01 apr 202418,5818,7418,4218,5818,5810.429.560
28 mar 202418,2918,5818,1518,5018,5012.000.480
27 mar 202417,8918,4517,7818,3118,3110.456.080
26 mar 202417,8817,9717,7217,9217,926.934.440
25 mar 202417,9818,1017,8517,9817,987.199.280
22 mar 202418,2718,3017,9718,0118,015.266.080
21 mar 202418,1518,4918,0618,3818,3810.047.360
20 mar 202418,0118,2317,8518,2118,217.762.320
19 mar 202418,0018,1317,9018,0518,0510.386.720
18 mar 202417,4617,9617,3617,8617,8612.220.080
15 mar 202417,4917,7117,2317,3217,3220.189.880
14 mar 202418,5818,6317,6517,6717,6721.950.520
13 mar 202417,8918,5117,8018,2218,2219.393.320
12 mar 202417,8118,0617,6717,9517,9514.717.520
11 mar 202417,5217,8717,5017,6617,667.983.600
08 mar 202417,5017,7017,4517,7017,709.109.200
07 mar 202417,8217,8817,5117,5517,559.828.840
06 mar 202418,0718,1817,6717,8217,8215.367.920
05 mar 202418,1618,2717,9418,0618,0613.608.240
04 mar 202418,6318,7318,2218,2718,279.329.400
04 mar 20240.1 Dividendo
01 mar 202417,9818,6917,9818,6918,5931.361.760
29 feb 202417,9118,0217,7917,9217,8211.970.840
28 feb 202418,0018,0517,7117,9617,867.200.720
27 feb 202417,8518,0417,8218,0417,959.549.600
26 feb 202417,8317,8517,5317,6717,5710.697.160
23 feb 202418,0418,2617,7917,8817,7912.369.720
22 feb 202418,2318,3117,9018,0417,9514.410.080
21 feb 202417,5018,3917,4118,2018,1033.698.520
20 feb 202417,5517,8317,5317,8317,7412.122.520
19 feb 202417,6417,7717,4517,7217,624.652.040
16 feb 202417,3917,8317,3017,6717,5823.321.280
15 feb 202417,2917,5217,2317,2517,1614.963.280
14 feb 202417,4217,4517,2117,2817,198.130.720
09 feb 202417,6918,0217,4217,4817,399.794.280
08 feb 202418,1418,3317,7517,7917,707.415.040
07 feb 202418,1418,2618,0818,1518,055.982.840
06 feb 202417,7918,2317,7518,1118,019.999.600
05 feb 202417,8817,9617,6117,7817,696.298.440
02 feb 202417,9318,0917,6717,8917,8013.679.880
01 feb 202417,5817,6717,4217,4817,387.012.920
31 gen 202417,6117,8517,5117,5317,4412.976.200
30 gen 202417,7517,8117,4817,7317,6313.403.160
29 gen 202418,2118,2717,7217,8017,7010.677.000
26 gen 202418,1318,2818,0818,2018,105.997.960
25 gen 202418,1418,2817,8518,1518,0510.241.400
24 gen 202417,9818,2917,8818,1018,0011.746.080
23 gen 202417,6117,8317,4117,6917,609.194.040
22 gen 202417,5417,6317,2817,3817,299.004.800
19 gen 202417,4717,7117,3417,5617,4612.886.560
18 gen 202417,2817,5217,1117,3417,2520.207.760
17 gen 202417,1717,4017,1017,1317,0410.993.920
16 gen 202417,6017,7117,1417,2317,1415.841.680
15 gen 202417,7117,7717,5417,7317,646.035.040
12 gen 202417,6717,9817,6317,7617,667.463.040
11 gen 202417,9218,0317,6717,6717,5712.556.800
10 gen 202418,3318,4317,7317,9017,8025.515.240
09 gen 202419,3619,5518,4518,4518,3519.194.240
08 gen 202419,2719,6319,2319,4719,369.935.040
05 gen 202419,2019,3119,0119,3019,208.587.560
04 gen 202419,3419,5719,1919,2919,197.351.080
03 gen 202419,5719,6419,3519,3919,297.369.440
02 gen 202419,8019,8519,5019,6119,506.753.600
28 dic 202319,5419,8019,5319,8019,695.254.200
27 dic 202319,6319,7119,5019,6119,504.538.640
26 dic 202319,7519,7719,6319,6719,562.400.240
22 dic 202319,5219,8319,4419,7119,605.625.120
21 dic 202319,1119,6619,0919,5019,409.143.640
20 dic 202319,0719,3718,9318,9818,877.553.880
19 dic 202319,2719,5419,0419,1319,0314.714.280
18 dic 202319,8020,1319,4819,6219,5113.194.120
15 dic 202319,3819,6519,0919,3619,2521.266.160
14 dic 202319,2919,6319,1919,5619,4513.155.000
13 dic 202318,9219,2718,7519,1719,069.091.560
12 dic 202318,8618,9318,6718,9218,827.563.240
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...