GGB

Gerdau SA
6.50
0.16 (2.52%)

GGB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 6.50 0.16 2.52% 6.51 6.552 6.45 7,706,593
Jan 30 2023 6.34 -0.01 -0.16% 6.31 6.42 6.31 5,990,841
Jan 27 2023 6.35 -0.20 -3.05% 6.49 6.52 6.315 6,935,952
Jan 26 2023 6.55 0.16 2.5% 6.46 6.55 6.39 8,640,190
Jan 25 2023 6.39 0.07 1.11% 6.26 6.405 6.25 6,454,340
Jan 24 2023 6.32 0.03 0.48% 6.32 6.345 6.25 6,470,871
Jan 23 2023 6.29 -0.13 -2.02% 6.40 6.43 6.265 6,171,780
Jan 20 2023 6.42 -0.05 -0.77% 6.42 6.45 6.38 6,542,851
Jan 19 2023 6.47 0.01 0.15% 6.49 6.54 6.41 6,757,502
Jan 18 2023 6.46 0.12 1.89% 6.585 6.655 6.45 12,367,588
Jan 17 2023 6.34 -0.05 -0.78% 6.35 6.48 6.31 15,098,812
Jan 16 2023 6.39 0.00 +0.00% 6.36 6.41 6.32 0
Jan 13 2023 6.39 0.04 0.63% 6.36 6.41 6.32 7,716,518
Jan 12 2023 6.35 0.08 1.28% 6.29 6.39 6.2299 10,461,543
Jan 11 2023 6.27 0.13 2.12% 6.01 6.285 6.00 21,432,804
Jan 10 2023 6.14 0.26 4.42% 5.98 6.21 5.92 33,630,958
Jan 09 2023 5.88 0.06 1.03% 5.82 5.98 5.795 8,357,601
Jan 06 2023 5.82 0.18 3.19% 5.84 5.9052 5.78 9,557,361
Jan 05 2023 5.64 0.21 3.87% 5.48 5.70 5.47 9,560,422
Jan 04 2023 5.43 -0.01 -0.18% 5.40 5.45 5.34 10,876,031
Jan 03 2023 5.44 -0.10 -1.81% 5.55 5.5799 5.42 11,810,060
Jan 02 2023 5.54 0.00 +0.00% 5.61 5.67 5.51 0
Dec 30 2022 5.54 -0.07 -1.25% 5.61 5.67 5.51 3,346,786
Dec 29 2022 5.61 0.00 0.0% 5.73 5.74 5.58 5,801,913
Dec 28 2022 5.61 -0.02 -0.36% 5.72 5.73 5.605 8,525,337
Dec 27 2022 5.63 0.01 0.18% 5.50 5.685 5.50 11,203,418
Dec 26 2022 5.62 0.00 +0.00% 5.60 5.65 5.525 0
Dec 23 2022 5.62 -0.19 -3.27% 5.60 5.65 5.525 20,241,785
Dec 22 2022 5.81 -0.09 -1.53% 5.82 5.835 5.67 14,027,965
Dec 21 2022 5.90 0.05 0.85% 5.88 5.905 5.8299 9,083,589
Dec 20 2022 5.85 0.23 4.09% 5.83 5.955 5.82 12,311,298
Dec 19 2022 5.62 -0.06 -1.06% 5.69 5.70 5.59 12,431,527
Dec 16 2022 5.68 -0.02 -0.35% 5.71 5.79 5.65 14,342,667
Dec 15 2022 5.70 -0.18 -3.06% 5.82 5.8756 5.695 13,213,068
Dec 14 2022 5.88 0.03 0.51% 5.76 5.92 5.75 10,328,325
Dec 13 2022 5.85 -0.08 -1.35% 6.01 6.04 5.84 13,054,902
Dec 12 2022 5.93 -0.06 -1.0% 5.80 5.945 5.745 10,759,469
Dec 09 2022 5.99 0.05 0.84% 5.96 6.07 5.94 13,938,001
Dec 08 2022 5.94 -0.05 -0.83% 6.02 6.08 5.93 9,735,579
Dec 07 2022 5.99 0.06 1.01% 5.96 6.02 5.865 12,247,036
Dec 06 2022 5.93 0.08 1.37% 6.00 6.06 5.845 18,243,237
Dec 05 2022 5.85 -0.16 -2.66% 5.96 5.98 5.81 13,468,616
Dec 02 2022 6.01 0.06 1.01% 5.98 6.12 5.95 13,888,951
Dec 01 2022 5.95 -0.15 -2.46% 6.00 6.055 5.90 15,617,645
Nov 30 2022 6.10 0.18 3.04% 6.00 6.21 5.99 36,023,496
Nov 29 2022 5.92 0.44 8.03% 5.71 5.93 5.70 18,236,656
Nov 28 2022 5.48 -0.07 -1.26% 5.40 5.56 5.38 11,300,514
Nov 25 2022 5.55 0.00 +0.00% 5.60 5.66 5.50 0
Nov 25 2022 5.55 0.06 1.09% 5.60 5.66 5.50 5,715,440
Nov 24 2022 5.49 0.00 +0.00% 5.37 5.49 5.325 0
Nov 23 2022 5.49 0.05 0.92% 5.37 5.49 5.325 11,620,647
Nov 22 2022 5.44 -0.25 -4.39% 5.36 5.46 5.30 19,266,050
Nov 21 2022 5.69 0.10 1.79% 5.59 5.705 5.5116 13,970,187
Nov 18 2022 5.59 -0.05 -0.89% 5.70 5.71 5.535 13,703,737
Nov 17 2022 5.64 -0.07 -1.23% 5.56 5.65 5.4729 16,973,358
Nov 16 2022 5.71 -0.22 -3.71% 5.83 5.91 5.64 13,231,682
Nov 15 2022 5.93 0.04 0.68% 5.93 6.01 5.895 8,188,238
Nov 14 2022 5.89 0.04 0.68% 5.83 6.00 5.81 18,149,184
Nov 11 2022 5.85 0.52 9.76% 5.59 5.895 5.56 23,869,818
Nov 10 2022 5.33 -0.17 -3.09% 5.35 5.445 5.24 17,345,409
Nov 09 2022 5.50 0.20 3.77% 5.49 5.62 5.43 18,307,640
Nov 08 2022 5.30 0.13 2.51% 5.17 5.35 5.16 15,045,563
Nov 07 2022 5.17 -0.16 -3.0% 5.26 5.29 5.1101 15,207,721
Nov 04 2022 5.33 0.00 +0.00% 5.34 5.4566 5.24 0
Nov 04 2022 5.33 0.33 6.6% 5.34 5.4566 5.24 12,854,966
Nov 03 2022 5.00 0.10 2.04% 4.95 5.07 4.915 8,328,873