XNYS
Datos históricos de Gerdau S.A.
Gerdau S.A. · GGB
$5.09
▼ -0.03 (-0.66%)
Última operación · 12/10/2026, 3:34:57 UTC
- Variación en el periodo
- +58.02%
- Máximo
- US$5.48
- 5 de octubre de 2026
- Mínimo
- US$3.14
- 19 de marzo de 2026
- Volumen medio diario
- 16.87 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.01 | 5.15 | 5.01 | 5.12 | +4.07% | 15.95 M |
| 8 oct 2026 | 5.00 | 5.12 | 4.92 | 4.92 | −1.99% | 16.24 M |
| 7 oct 2026 | 5.08 | 5.09 | 5.00 | 5.02 | −1.95% | 13.3 M |
| 6 oct 2026 | 5.25 | 5.25 | 5.06 | 5.12 | −0.97% | 12.72 M |
| 5 oct 2026 | 5.43 | 5.48 | 5.08 | 5.17 | +3.19% | 30.97 M |
| 2 oct 2026 | 4.85 | 5.04 | 4.84 | 5.01 | +4.16% | 19.42 M |
| 1 oct 2026 | 4.72 | 4.81 | 4.66 | 4.81 | +1.91% | 12.2 M |
| 30 sep 2026 | 4.69 | 4.75 | 4.65 | 4.72 | +1.72% | 12.18 M |
| 29 sep 2026 | 4.75 | 4.76 | 4.63 | 4.64 | −2.93% | 13.06 M |
| 28 sep 2026 | 4.75 | 4.84 | 4.75 | 4.78 | −1.44% | 9.78 M |
| 25 sep 2026 | 4.79 | 4.85 | 4.73 | 4.85 | +1.25% | 8.74 M |
| 24 sep 2026 | 4.87 | 4.90 | 4.78 | 4.79 | −1.84% | 10.58 M |
| 23 sep 2026 | 5.01 | 5.03 | 4.87 | 4.88 | −2.79% | 13.31 M |
| 22 sep 2026 | 4.92 | 5.05 | 4.92 | 5.02 | +0.40% | 10.25 M |
| 21 sep 2026 | 5.07 | 5.07 | 4.98 | 5.00 | +1.21% | 9.2 M |
| 18 sep 2026 | 5.06 | 5.07 | 4.89 | 4.94 | −3.14% | 15.85 M |
| 17 sep 2026 | 5.03 | 5.13 | 4.92 | 5.10 | +2.20% | 9.59 M |
| 16 sep 2026 | 5.05 | 5.10 | 4.91 | 4.99 | −1.38% | 12.04 M |
| 15 sep 2026 | 4.90 | 5.07 | 4.88 | 5.06 | +3.48% | 13.09 M |
| 14 sep 2026 | 4.92 | 5.01 | 4.86 | 4.89 | −5.05% | 11.61 M |
| 11 sep 2026 | 5.10 | 5.17 | 5.03 | 5.15 | +0.98% | 13.87 M |
| 10 sep 2026 | 4.91 | 5.12 | 4.90 | 5.10 | +1.80% | 11.39 M |
| 9 sep 2026 | 5.03 | 5.08 | 4.96 | 5.01 | −0.99% | 10.27 M |
| 8 sep 2026 | 5.03 | 5.11 | 5.03 | 5.06 | +1.81% | 9.61 M |
| 4 sep 2026 | 4.99 | 5.03 | 4.95 | 4.97 | +0.40% | 7.66 M |
| 3 sep 2026 | 5.05 | 5.07 | 4.88 | 4.95 | −0.40% | 12.79 M |
| 2 sep 2026 | 4.81 | 5.01 | 4.78 | 4.97 | +5.97% | 11.69 M |
| 1 sep 2026 | 4.57 | 4.75 | 4.57 | 4.69 | +1.74% | 10.84 M |
| 31 ago 2026 | 4.67 | 4.74 | 4.59 | 4.61 | +0.44% | 9.41 M |
| 28 ago 2026 | 4.67 | 4.71 | 4.55 | 4.59 | −2.34% | 10.87 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.