Gerdau SA ADR (GGB)

GGB
🏛️ Mexiko →
57.20
Letzte Aktualisierung: 2025-09-24
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-23 85.71 86.51 85.71 86.51 0.0M
2022-12-15 92.06 92.06 92.06 92.06 0.0M
2022-12-14 91.21 91.21 91.21 91.21 0.0M
2022-12-09 94.44 94.44 94.44 94.44 0.0M
2022-12-08 92.70 92.70 92.70 92.70 0.0M
2022-12-05 92.70 92.70 92.70 92.70 0.0M
2022-12-02 92.70 92.70 92.70 92.70 0.0M
2022-12-01 92.14 92.14 92.14 92.14 0.0M
2022-11-30 93.41 93.41 93.41 93.41 0.0M
2022-11-29 87.30 88.89 87.30 88.89 0.1M
2022-11-25 86.51 86.51 86.51 86.51 0.0M
2022-11-22 83.93 83.93 83.93 83.93 0.0M
2022-11-11 88.57 89.29 88.57 89.29 0.0M
2022-11-10 81.75 81.75 80.95 80.95 0.1M
2022-11-09 85.01 86.59 85.01 85.61 0.1M
2022-11-07 79.37 79.37 79.37 79.37 0.0M
2022-11-03 79.37 79.37 79.37 79.37 0.0M
2022-11-01 79.76 79.76 79.76 79.76 0.0M
2022-10-28 76.11 76.11 73.89 73.89 0.0M
2022-10-21 81.59 82.14 81.59 82.14 0.1M
2022-10-20 78.97 80.95 78.97 80.56 0.1M
2022-10-11 78.97 78.97 78.97 78.97 0.0M
2022-10-07 78.49 78.49 76.98 76.98 0.0M
2022-10-06 78.89 78.89 78.89 78.89 0.0M
2022-10-04 79.37 79.37 78.73 78.73 0.0M
2022-10-03 75.40 76.98 75.40 76.98 0.0M
2022-09-28 72.25 72.25 72.25 72.25 0.0M
2022-09-26 69.84 69.84 69.84 69.84 0.0M
2022-09-21 74.18 74.18 74.18 74.18 0.0M
2022-09-19 73.81 73.81 73.81 73.81 0.1M
2022-09-15 69.69 69.84 69.69 69.84 0.0M
2022-09-14 70.64 70.64 69.68 69.69 0.0M
2022-09-12 76.04 76.04 76.04 76.04 0.0M
2022-09-02 73.81 73.81 73.81 73.81 0.0M
2022-08-24 75.81 76.18 75.81 76.18 0.0M
2022-08-17 75.64 76.35 75.64 75.64 0.0M
2022-08-16 77.66 77.66 74.44 75.48 0.0M
2022-08-15 80.08 80.08 80.00 80.00 0.0M
2022-08-12 80.01 80.01 80.01 80.01 0.0M
2022-08-11 80.16 80.16 79.37 79.37 0.1M
2022-08-10 79.17 80.02 79.17 80.02 0.1M
2022-08-09 78.18 79.37 78.18 79.37 0.0M
2022-08-08 78.10 78.33 78.10 78.33 0.0M
2022-08-05 77.19 77.19 77.19 77.19 0.0M
2022-08-04 73.80 73.80 73.56 73.56 0.0M
2022-08-03 74.45 74.45 73.89 73.89 0.0M
2022-08-01 75.40 75.40 74.41 74.41 0.0M
2022-07-29 75.40 75.40 75.40 75.40 0.0M
2022-07-25 71.12 73.49 71.12 73.49 0.0M
2022-07-22 73.33 73.70 72.66 72.69 0.0M
2022-07-21 69.84 69.84 69.84 69.84 0.0M
2022-07-20 70.01 70.01 69.46 69.46 0.0M
2022-07-18 69.84 69.84 69.84 69.84 0.0M
2022-07-14 69.84 69.84 67.46 67.46 0.0M
2022-07-13 73.02 73.02 70.72 70.72 0.0M
2022-07-06 66.67 66.67 66.67 66.67 0.0M
2022-06-30 69.05 69.99 68.25 69.99 0.0M
2022-06-29 70.64 70.64 70.64 70.64 0.0M
2022-06-24 70.12 70.12 70.12 70.12 0.0M
2022-06-23 69.84 69.84 69.05 69.05 0.0M
2022-06-17 76.71 76.71 74.29 74.29 0.1M
2022-06-16 78.41 78.41 78.41 78.41 0.0M
2022-06-15 80.56 81.35 80.56 81.35 0.0M
2022-06-14 81.31 81.35 81.31 81.35 0.1M
2022-06-13 85.71 85.71 81.27 81.27 0.0M
2022-06-10 85.44 85.44 85.44 85.44 0.0M
2022-06-09 89.09 89.09 89.09 89.09 0.0M
2022-06-02 97.62 98.41 96.83 96.83 0.0M
2022-06-01 94.64 94.64 94.64 94.64 0.0M
2022-05-27 96.03 96.03 96.03 96.03 0.0M
2022-05-26 95.64 95.64 93.66 93.66 0.0M
2022-05-24 93.32 93.32 93.32 93.32 0.0M
2022-05-23 94.29 94.44 94.29 94.44 0.1M
2022-05-20 90.32 90.32 88.73 88.73 0.0M
2022-05-13 86.06 86.06 86.06 86.06 0.0M
2022-05-11 82.29 82.29 82.29 82.29 0.0M
2022-05-06 88.10 91.16 86.51 89.28 0.0M
2022-05-04 86.43 86.43 86.43 86.43 0.0M
2022-05-02 87.42 89.28 85.95 87.30 0.1M
2022-04-27 88.10 88.10 88.10 88.10 0.0M
2022-04-25 90.48 90.48 87.87 87.87 0.0M
2022-04-22 93.65 93.65 93.65 93.65 0.0M
2022-04-21 98.81 98.81 95.40 95.40 0.1M
2022-04-19 101.35 102.54 101.35 102.53 0.1M
2022-04-18 98.63 100.16 98.63 99.68 0.1M
2022-04-11 98.62 98.62 98.62 98.62 0.0M
2022-04-08 99.09 99.09 99.09 99.09 0.0M
2022-04-07 98.23 98.23 98.23 98.23 0.0M
2022-04-05 102.22 102.22 102.22 102.22 0.0M
2022-04-04 101.59 101.59 101.59 101.59 0.0M
2022-03-30 100.00 100.00 100.00 100.00 0.0M
2022-03-28 101.19 101.19 101.19 101.19 0.0M
2022-03-25 100.00 100.00 100.00 100.00 0.0M
2022-03-24 101.03 101.05 101.03 101.03 0.0M
2022-03-23 99.21 100.28 99.21 100.28 0.1M
2022-03-22 96.67 96.81 96.67 96.81 0.0M
2022-03-17 94.84 94.92 94.84 94.92 0.0M
2022-03-16 88.52 88.52 87.30 87.30 0.0M
2022-03-15 89.68 89.68 88.89 88.89 0.0M
2022-03-11 100.04 100.04 99.52 99.88 0.0M
2022-03-10 96.43 98.41 96.43 98.41 0.0M
2022-03-09 92.06 93.65 92.06 93.65 0.0M
2022-03-08 94.44 94.44 94.44 94.44 0.0M
2022-03-07 97.86 99.44 94.45 94.45 0.0M
2022-03-04 92.86 95.71 92.86 95.71 0.0M
2022-03-02 83.49 85.71 83.49 85.71 0.1M
2022-02-28 78.73 79.01 78.73 79.01 0.0M
2022-02-25 77.00 77.00 77.00 77.00 0.0M
2022-02-24 77.62 77.62 77.62 77.62 0.0M
2022-02-22 80.95 80.95 80.01 80.01 0.0M
2022-02-18 80.46 80.46 80.46 80.46 0.0M
2022-02-17 82.14 82.14 82.14 82.14 0.1M
2022-02-11 86.91 86.91 86.91 86.91 0.0M
2022-02-10 90.87 90.99 90.87 90.99 0.0M
2022-02-08 89.16 89.16 89.16 89.16 0.1M
2022-02-02 88.66 88.66 88.66 88.66 0.0M
2022-02-01 86.94 88.66 86.44 88.66 0.1M
2022-01-28 84.92 84.92 84.92 84.92 0.0M
2022-01-25 81.60 81.60 81.60 81.60 0.0M
2022-01-20 86.31 88.89 86.31 86.51 0.0M
2022-01-19 82.54 86.98 82.54 86.27 0.1M
2022-01-07 79.37 79.37 79.37 79.37 0.0M
2022-01-05 79.44 79.44 79.44 79.44 0.0M
2022-01-04 79.74 79.74 79.56 79.56 0.0M