U.S. markets closed

Gerdau S.A. (GGB)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.4200+0.0300 (+0.68%)
Al cierre: 04:00PM EDT
4.4000 -0.02 (-0.45%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20244.34004.43004.34004.42004.42003,831,500
27 mar 20244.27004.43004.26004.39004.39005,604,900
26 mar 20244.28004.31004.24004.27004.27005,187,100
25 mar 20244.29004.34004.27004.30004.30003,290,800
22 mar 20244.34004.36004.29004.30004.30002,642,900
21 mar 20244.35004.43004.33004.40004.40007,495,400
20 mar 20244.26004.37004.25004.36004.36006,776,100
19 mar 20244.25004.30004.23004.27004.27005,103,300
18 mar 20244.18004.26004.14004.23004.23006,854,900
15 mar 20244.20004.24004.11004.16004.160010,499,900
14 mar 20244.43004.44004.21004.24004.240012,521,800
13 mar 20244.29004.44004.29004.39004.39007,508,400
12 mar 20244.28004.34004.25004.28004.28008,444,900
11 mar 20244.24004.30004.21004.24004.24008,027,300
08 mar 20244.22004.24004.20004.24004.24007,107,100
07 mar 20244.29004.30004.23004.24004.24003,983,400
06 mar 20244.37004.39004.27004.30004.30009,371,500
05 mar 20244.37004.39004.32004.33004.33007,285,700
04 mar 20244.43004.48004.40004.40004.40004,500,900
04 mar 20240.02 Dividendo
01 mar 20244.47004.49004.43004.49004.470013,393,800
29 feb 20244.30004.33004.26004.31004.29083,997,400
28 feb 20244.32004.34004.26004.30004.28085,321,200
27 feb 20244.32004.38004.30004.35004.33064,747,500
26 feb 20244.23004.27004.20004.24004.22115,576,700
23 feb 20244.32004.34004.26004.28004.26094,796,700
22 feb 20244.38004.41004.32004.33004.31076,992,800
21 feb 20244.38004.45004.33004.38004.360515,029,800
20 feb 20244.27004.33004.25004.31004.29087,704,300
16 feb 20244.20004.29004.20004.24004.221110,986,800
15 feb 20244.17004.22004.14004.16004.14156,525,800
14 feb 20244.16004.23004.13004.15004.13156,735,800
13 feb 20244.23004.24004.11004.13004.11163,700,800
12 feb 20244.24004.31004.24004.28004.26091,688,300
09 feb 20244.27004.28004.21004.23004.21123,988,800
08 feb 20244.36004.36004.25004.26004.24103,999,800
07 feb 20244.38004.40004.36004.38004.36053,720,500
06 feb 20244.29004.41004.28004.39004.37044,778,700
05 feb 20244.29004.30004.21004.28004.26094,906,700
02 feb 20244.30004.34004.27004.32004.30084,901,100
01 feb 20244.26004.30004.24004.26004.24105,787,300
31 ene 20244.30004.33004.23004.23004.21127,527,500
30 ene 20244.27004.31004.21004.28004.26094,360,000
29 ene 20244.40004.41004.29004.30004.28086,057,700
26 ene 20244.44004.47004.41004.44004.42024,192,500
25 ene 20244.39004.45004.35004.43004.41036,068,400
24 ene 20244.44004.45004.38004.41004.39045,146,800
23 ene 20244.26004.30004.24004.28004.26093,962,800
22 ene 20244.22004.27004.16004.19004.17135,401,800
19 ene 20244.24004.31004.22004.29004.27097,024,000
18 ene 20244.21004.27004.15004.24004.22117,291,500
17 ene 20244.19004.22004.16004.19004.17134,752,200
16 ene 20244.30004.30004.18004.20004.18135,266,100
12 ene 20244.44004.47004.39004.41004.39043,815,200
11 ene 20244.40004.40004.35004.37004.35055,703,200
10 ene 20244.42004.43004.35004.40004.380410,554,400
09 ene 20244.73004.75004.52004.52004.49999,893,100
08 ene 20244.78004.86004.74004.82004.79856,681,000
05 ene 20244.71004.77004.71004.75004.72884,378,100
04 ene 20244.74004.76004.70004.72004.69903,460,900
03 ene 20244.78004.80004.74004.76004.73884,024,100
02 ene 20244.85004.90004.78004.80004.77864,919,200
29 dic 20234.86004.86004.81004.85004.82843,043,600
28 dic 20234.88004.93004.87004.90004.87824,057,000
27 dic 20234.89004.92004.88004.88004.85833,069,200
26 dic 20234.90004.92004.89004.91004.88812,002,300
22 dic 20234.87004.90004.84004.87004.84832,918,900
21 dic 20234.78004.82004.77004.81004.78863,507,600
20 dic 20234.75004.79004.65004.65004.62936,475,500
19 dic 20234.80004.84004.71004.72004.69906,368,400
18 dic 20234.83004.92004.81004.83004.80857,991,000
15 dic 20234.77004.79004.73004.73004.70899,908,800
14 dic 20234.73004.82004.73004.79004.76874,591,200
13 dic 20234.58004.71004.55004.70004.67914,721,200
12 dic 20234.59004.60004.53004.56004.53973,879,300
11 dic 20234.54004.59004.54004.57004.54962,527,900
08 dic 20234.49004.61004.49004.56004.53973,262,800
07 dic 20234.60004.60004.54004.55004.52974,774,800
06 dic 20234.60004.61004.53004.55004.52978,075,400
05 dic 20234.48004.54004.45004.52004.49994,938,900
04 dic 20234.51004.51004.45004.47004.450112,862,700
01 dic 20234.44004.62004.43004.55004.52977,988,300
30 nov 20234.50004.50004.43004.46004.440111,797,000
29 nov 20234.58004.59004.54004.55004.52976,213,700
28 nov 20234.54004.65004.52004.60004.57957,095,200
27 nov 20234.59004.60004.52004.52004.49994,629,100
24 nov 20234.64004.64004.59004.61004.58953,069,500
22 nov 20234.81004.82004.74004.75004.72883,249,000
21 nov 20234.80004.83004.78004.79004.76875,391,200
20 nov 20234.80004.83004.72004.74004.71896,257,400
20 nov 20230.096 Dividendo
17 nov 20234.97005.05004.97005.02004.90217,618,200
16 nov 20234.96005.02004.93004.99004.87284,825,900
15 nov 20234.96005.00004.94004.95004.83372,520,300
14 nov 20234.95005.02004.95004.97004.85326,330,000
13 nov 20234.82004.84004.76004.79004.67757,824,800
10 nov 20234.71004.84004.70004.82004.70689,502,500
09 nov 20234.67004.71004.56004.60004.49196,055,800
08 nov 20234.66004.70004.61004.62004.51155,583,000
07 nov 20234.77004.80004.66004.69004.57987,919,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...