Gerdau S.A. GGBR3
BMFBOVESPA · Brezilya · Enerji Dışı Mineraller
BRL 21,50+0,86 (+%4,17)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 21,50 | +%4,17 | BRL 20,87 | BRL 21,50 | BRL 20,68 | 21,20K |
| 2026-09-30 | BRL 20,64 | -%0,05 | BRL 20,65 | BRL 21,04 | BRL 20,60 | 12,10K |
| 2026-09-29 | BRL 20,65 | -%3,05 | BRL 21,40 | BRL 21,59 | BRL 20,65 | 17,10K |
| 2026-09-28 | BRL 21,30 | +%0,95 | BRL 21,22 | BRL 21,54 | BRL 20,96 | 24,00K |
| 2026-09-25 | BRL 21,10 | -%1,26 | BRL 21,11 | BRL 21,45 | BRL 21,02 | 11,60K |
| 2026-09-24 | BRL 21,37 | -%0,09 | BRL 21,80 | BRL 21,80 | BRL 21,14 | 8,00K |
| 2026-09-23 | BRL 21,39 | -%1,56 | BRL 21,73 | BRL 21,95 | BRL 21,39 | 22,70K |
| 2026-09-22 | BRL 21,73 | -%1,18 | BRL 21,96 | BRL 22,07 | BRL 21,60 | 15,40K |
| 2026-09-21 | BRL 21,99 | +%0,96 | BRL 21,73 | BRL 22,15 | BRL 21,71 | 14,60K |
| 2026-09-18 | BRL 21,78 | -%1,13 | BRL 21,88 | BRL 22,13 | BRL 21,51 | 15,00K |
| 2026-09-17 | BRL 22,03 | +%1,33 | BRL 22,00 | BRL 22,41 | BRL 21,68 | 35,50K |
| 2026-09-16 | BRL 21,74 | -%2,16 | BRL 22,21 | BRL 22,39 | BRL 21,74 | 20,10K |
| 2026-09-15 | BRL 22,22 | +%2,63 | BRL 21,65 | BRL 22,27 | BRL 21,44 | 33,70K |
| 2026-09-14 | BRL 21,65 | -%0,78 | BRL 22,04 | BRL 22,09 | BRL 21,53 | 33,00K |
| 2026-09-11 | BRL 21,82 | -%1,27 | BRL 22,15 | BRL 22,44 | BRL 21,82 | 21,40K |
| 2026-09-10 | BRL 22,10 | +%1,05 | BRL 21,87 | BRL 22,10 | BRL 21,50 | 18,50K |
| 2026-09-09 | BRL 21,87 | -%0,64 | BRL 22,01 | BRL 22,01 | BRL 21,60 | 14,60K |
| 2026-09-08 | BRL 22,01 | +%2,13 | BRL 22,10 | BRL 22,19 | BRL 21,72 | 23,70K |
| 2026-09-04 | BRL 21,55 | +%0,80 | BRL 21,60 | BRL 22,00 | BRL 21,30 | 17,60K |
| 2026-09-03 | BRL 21,38 | -%2,06 | BRL 21,78 | BRL 22,06 | BRL 21,28 | 23,50K |
| 2026-09-02 | BRL 21,83 | +%4,95 | BRL 20,45 | BRL 21,86 | BRL 20,45 | 41,40K |
| 2026-09-01 | BRL 20,80 | +%1,76 | BRL 20,26 | BRL 20,93 | BRL 20,20 | 17,00K |
| 2026-08-31 | BRL 20,44 | +%1,24 | BRL 20,06 | BRL 20,84 | BRL 20,06 | 15,10K |
| 2026-08-28 | BRL 20,19 | -%2,23 | BRL 20,62 | BRL 20,75 | BRL 20,19 | 33,40K |
| 2026-08-27 | BRL 20,65 | +%5,04 | BRL 19,57 | BRL 20,75 | BRL 19,57 | 47,90K |
| 2026-08-26 | BRL 19,66 | +%3,69 | BRL 18,98 | BRL 19,67 | BRL 18,98 | 21,30K |
| 2026-08-25 | BRL 18,96 | +%0,05 | BRL 18,82 | BRL 19,20 | BRL 18,74 | 15,70K |
| 2026-08-24 | BRL 18,95 | -%1,20 | BRL 18,85 | BRL 19,83 | BRL 18,85 | 31,90K |
| 2026-08-21 | BRL 19,18 | +%0,31 | BRL 18,79 | BRL 19,65 | BRL 18,79 | 27,70K |
| 2026-08-20 | BRL 19,12 | -%3,43 | BRL 19,31 | BRL 19,56 | BRL 18,61 | 35,30K |
| 2026-08-19 | BRL 19,80 | -%4,39 | BRL 20,67 | BRL 21,10 | BRL 19,53 | 167,30K |
| 2026-08-18 | BRL 20,71 | -%2,27 | BRL 21,10 | BRL 21,33 | BRL 20,71 | 17,50K |
| 2026-08-17 | BRL 21,19 | +%0,90 | BRL 20,99 | BRL 21,29 | BRL 20,95 | 15,70K |
| 2026-08-14 | BRL 21,00 | -%0,57 | BRL 20,84 | BRL 21,29 | BRL 20,84 | 19,20K |
| 2026-08-13 | BRL 21,12 | -%1,26 | BRL 21,08 | BRL 21,60 | BRL 20,85 | 20,10K |
| 2026-08-12 | BRL 21,39 | +%2,39 | BRL 20,70 | BRL 21,39 | BRL 20,70 | 14,20K |
| 2026-08-11 | BRL 20,89 | -%3,87 | BRL 21,69 | BRL 21,69 | BRL 20,65 | 31,30K |
| 2026-08-10 | BRL 21,73 | +%1,92 | BRL 21,32 | BRL 21,91 | BRL 21,13 | 21,80K |
| 2026-08-07 | BRL 21,32 | -%3,13 | BRL 22,08 | BRL 22,18 | BRL 21,24 | 41,50K |
| 2026-08-06 | BRL 22,01 | -%2,61 | BRL 22,62 | BRL 22,62 | BRL 21,73 | 48,40K |
| 2026-08-05 | BRL 22,60 | +%2,03 | BRL 21,99 | BRL 22,60 | BRL 21,04 | 84,30K |
| 2026-08-04 | BRL 22,15 | +%1,89 | BRL 21,75 | BRL 22,40 | BRL 21,75 | 50,60K |
| 2026-08-03 | BRL 21,74 | +%1,16 | BRL 21,55 | BRL 22,01 | BRL 20,99 | 32,70K |
| 2026-07-31 | BRL 21,49 | +%0,80 | BRL 21,11 | BRL 21,79 | BRL 21,11 | 12,70K |
| 2026-07-30 | BRL 21,32 | +%0,57 | BRL 21,20 | BRL 21,42 | BRL 21,01 | 11,10K |
| 2026-07-29 | BRL 21,20 | -%1,21 | BRL 21,47 | BRL 21,47 | BRL 21,00 | 22,80K |
| 2026-07-28 | BRL 21,46 | +%1,75 | BRL 21,05 | BRL 21,80 | BRL 21,01 | 44,10K |
| 2026-07-27 | BRL 21,09 | +%1,44 | BRL 20,95 | BRL 21,12 | BRL 20,65 | 48,60K |
| 2026-07-24 | BRL 20,79 | +%0,87 | BRL 20,20 | BRL 20,89 | BRL 20,20 | 29,70K |
| 2026-07-23 | BRL 20,61 | +%1,18 | BRL 20,36 | BRL 20,82 | BRL 20,34 | 37,40K |
| 2026-07-22 | BRL 20,37 | +%2,05 | BRL 19,85 | BRL 20,60 | BRL 19,84 | 46,70K |
| 2026-07-21 | BRL 19,96 | -%0,84 | BRL 20,08 | BRL 20,20 | BRL 19,96 | 11,00K |
| 2026-07-20 | BRL 20,13 | -%2,19 | BRL 20,50 | BRL 20,70 | BRL 20,03 | 32,50K |
| 2026-07-17 | BRL 20,58 | +%0,68 | BRL 20,44 | BRL 20,69 | BRL 20,12 | 24,10K |
| 2026-07-16 | BRL 20,44 | -%0,78 | BRL 20,01 | BRL 20,75 | BRL 20,01 | 32,60K |
| 2026-07-15 | BRL 20,60 | +%3,57 | BRL 19,88 | BRL 20,77 | BRL 19,88 | 71,90K |
| 2026-07-14 | BRL 19,89 | +%1,12 | BRL 19,51 | BRL 19,90 | BRL 19,51 | 9,80K |
| 2026-07-13 | BRL 19,67 | +%1,29 | BRL 19,41 | BRL 19,90 | BRL 19,41 | 8,20K |
| 2026-07-10 | BRL 19,42 | +%0,21 | BRL 19,31 | BRL 19,75 | BRL 19,31 | 21,50K |
| 2026-07-09 | BRL 19,38 | +%2,22 | BRL 18,99 | BRL 19,42 | BRL 18,98 | 11,80K |
| 2026-07-08 | BRL 18,96 | +%0,32 | BRL 18,71 | BRL 18,96 | BRL 18,63 | 29,10K |
| 2026-07-07 | BRL 18,90 | +%1,50 | BRL 18,79 | BRL 18,90 | BRL 18,19 | 20,90K |
| 2026-07-06 | BRL 18,62 | +%1,75 | BRL 18,31 | BRL 18,74 | BRL 18,30 | 12,30K |
| 2026-07-03 | BRL 18,30 | +%0,94 | BRL 18,23 | BRL 18,58 | BRL 18,23 | 3,00K |
| 2026-07-02 | BRL 18,13 | +%0,06 | BRL 18,07 | BRL 18,43 | BRL 18,07 | 9,70K |
| 2026-07-01 | BRL 18,12 | +%1,57 | BRL 17,74 | BRL 18,17 | BRL 17,66 | 28,20K |
| 2026-06-30 | BRL 17,84 | -%2,51 | BRL 18,18 | BRL 18,18 | BRL 17,82 | 12,00K |
| 2026-06-29 | BRL 18,30 | -%0,87 | BRL 18,46 | BRL 18,46 | BRL 17,87 | 8,00K |
| 2026-06-26 | BRL 18,46 | -%0,81 | BRL 18,21 | BRL 18,54 | BRL 18,10 | 7,60K |
| 2026-06-25 | BRL 18,61 | +%1,09 | BRL 18,41 | BRL 18,87 | BRL 18,40 | 60,70K |
| 2026-06-24 | BRL 18,41 | -%0,32 | BRL 18,47 | BRL 18,48 | BRL 18,21 | 15,40K |
| 2026-06-23 | BRL 18,47 | -%3,30 | BRL 18,88 | BRL 19,12 | BRL 18,36 | 15,10K |
| 2026-06-22 | BRL 19,10 | +%3,80 | BRL 18,41 | BRL 19,10 | BRL 18,40 | 7,60K |
| 2026-06-19 | BRL 18,40 | -%1,55 | BRL 18,68 | BRL 18,75 | BRL 18,40 | 8,40K |
| 2026-06-18 | BRL 18,69 | -%4,15 | BRL 19,50 | BRL 19,52 | BRL 18,61 | 53,00K |
| 2026-06-17 | BRL 19,50 | -%1,52 | BRL 19,80 | BRL 20,13 | BRL 19,50 | 24,00K |
| 2026-06-16 | BRL 19,80 | -%0,70 | BRL 19,94 | BRL 20,25 | BRL 19,75 | 11,70K |
| 2026-06-15 | BRL 19,94 | -%3,53 | BRL 20,47 | BRL 20,95 | BRL 19,94 | 17,40K |
| 2026-06-12 | BRL 20,67 | +%1,67 | BRL 20,33 | BRL 20,67 | BRL 20,06 | 19,20K |
| 2026-06-11 | BRL 20,33 | +%1,70 | BRL 19,65 | BRL 20,35 | BRL 19,65 | 21,20K |
| 2026-06-10 | BRL 19,99 | -%0,35 | BRL 19,88 | BRL 20,09 | BRL 19,72 | 40,70K |
| 2026-06-09 | BRL 20,06 | -%1,13 | BRL 20,35 | BRL 20,36 | BRL 19,65 | 63,30K |
| 2026-06-08 | BRL 20,29 | +%1,45 | BRL 19,86 | BRL 20,36 | BRL 19,86 | 12,90K |
| 2026-06-05 | BRL 20,00 | -%3,10 | BRL 20,23 | BRL 20,41 | BRL 19,95 | 29,30K |
| 2026-06-03 | BRL 20,64 | -%1,48 | BRL 20,86 | BRL 20,86 | BRL 20,20 | 47,70K |
| 2026-06-02 | BRL 20,95 | +%5,22 | BRL 19,75 | BRL 20,95 | BRL 19,72 | 127,20K |
| 2026-06-01 | BRL 19,91 | +%3,64 | BRL 19,25 | BRL 20,15 | BRL 19,19 | 69,40K |
| 2026-05-29 | BRL 19,21 | -%4,85 | BRL 20,16 | BRL 20,16 | BRL 19,21 | 21,70K |
| 2026-05-28 | BRL 20,19 | -%1,17 | BRL 20,06 | BRL 20,50 | BRL 20,06 | 19,90K |
| 2026-05-27 | BRL 20,43 | +%1,90 | BRL 20,20 | BRL 20,44 | BRL 20,03 | 20,80K |