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
2023-12-13 66.67 66.67 66.67 66.67 0.0M
2023-12-08 66.38 66.38 66.38 66.38 0.0M
2023-12-07 66.67 66.67 66.67 66.67 0.0M
2023-12-06 66.25 66.25 66.25 66.25 0.0M
2023-12-05 65.42 65.42 65.42 65.42 0.0M
2023-12-01 66.00 66.00 65.42 65.42 0.0M
2023-11-29 65.75 65.83 65.75 65.83 0.0M
2023-11-27 65.00 65.17 65.00 65.17 0.1M
2023-11-23 66.67 66.67 66.67 66.67 0.0M
2023-11-17 68.33 68.33 68.33 68.33 0.0M
2023-11-08 67.83 67.83 67.83 67.83 0.0M
2023-11-03 67.29 67.92 66.88 67.91 0.1M
2023-11-01 65.83 65.83 65.83 65.83 0.0M
2023-10-26 66.29 66.29 65.79 65.79 0.0M
2023-10-24 65.83 65.83 65.83 65.83 0.0M
2023-10-19 65.67 65.67 65.67 65.67 0.0M
2023-10-18 65.42 65.42 65.38 65.39 0.0M
2023-10-06 66.08 66.08 66.08 66.08 0.0M
2023-10-05 69.17 69.17 69.17 69.17 0.0M
2023-09-29 72.33 72.33 72.33 72.33 0.0M
2023-09-19 73.33 73.33 72.33 72.33 0.1M
2023-08-29 73.33 73.33 73.33 73.33 0.0M
2023-08-24 70.79 72.49 70.67 72.49 0.0M
2023-08-21 70.25 70.25 70.25 70.25 0.0M
2023-08-18 72.50 72.50 72.42 72.42 0.0M
2023-08-17 73.00 73.00 73.00 73.00 0.0M
2023-08-14 73.33 73.33 72.98 72.98 0.1M
2023-08-11 74.42 74.42 74.42 74.42 0.0M
2023-08-10 75.00 75.00 75.00 75.00 0.0M
2023-08-09 76.41 76.41 76.41 76.41 0.0M
2023-08-07 80.00 80.00 80.00 80.00 0.0M
2023-08-04 81.67 81.67 81.67 81.67 0.0M
2023-07-26 85.00 85.00 85.00 85.00 0.0M
2023-07-25 85.83 85.83 85.83 85.83 0.0M
2023-07-24 81.68 81.68 81.68 81.68 0.0M
2023-07-20 80.90 80.90 80.25 80.25 0.0M
2023-07-18 79.58 79.58 79.58 79.58 0.0M
2023-07-13 80.17 80.17 80.17 80.17 0.0M
2023-07-12 78.33 78.33 78.33 78.33 0.0M
2023-07-11 76.25 76.25 76.25 76.25 0.0M
2023-07-07 75.83 75.83 75.83 75.83 0.1M
2023-07-06 74.63 74.63 74.63 74.63 0.0M
2023-07-03 76.50 76.67 76.50 76.50 0.1M
2023-06-28 73.83 73.83 73.83 73.83 0.0M
2023-06-22 75.00 75.00 75.00 75.00 0.0M
2023-06-15 76.67 76.67 76.67 76.67 0.0M
2023-06-14 76.00 76.67 76.00 76.67 0.0M
2023-06-09 74.00 74.00 74.00 74.00 0.0M
2023-06-01 70.67 70.67 70.67 70.67 0.0M
2023-05-31 68.92 68.92 68.92 68.92 0.0M
2023-05-30 73.33 73.33 70.33 70.33 0.0M
2023-05-26 74.17 74.17 74.17 74.17 0.0M
2023-05-23 74.23 74.23 74.23 74.23 0.0M
2023-05-22 73.58 73.58 73.58 73.58 0.0M
2023-05-18 71.33 71.33 71.33 71.33 0.0M
2023-05-17 70.83 70.83 70.83 70.83 0.1M
2023-05-16 68.67 68.67 68.50 68.67 0.1M
2023-05-10 73.79 73.79 73.79 73.79 0.0M
2023-05-08 74.00 74.00 73.79 73.79 0.0M
2023-04-28 73.92 73.92 73.92 73.92 0.0M
2023-04-24 73.92 73.92 73.92 73.92 0.0M
2023-04-21 73.92 73.92 73.92 73.92 0.0M
2023-04-19 75.63 75.83 75.21 75.29 0.1M
2023-04-18 78.33 78.33 78.33 78.33 0.0M
2023-04-14 79.08 79.17 79.08 79.17 0.0M
2023-04-12 78.33 78.54 78.33 78.54 0.0M
2023-04-11 77.17 79.17 77.17 79.17 0.0M
2023-03-31 72.50 72.50 72.50 72.50 0.0M
2023-03-30 72.76 72.76 72.76 72.76 0.0M
2023-03-29 72.76 72.76 72.76 72.76 0.0M
2023-03-22 71.45 71.45 70.83 70.87 0.0M
2023-03-16 73.97 73.97 73.97 73.97 0.0M
2023-03-10 77.78 77.78 77.78 77.78 0.0M
2023-03-09 79.37 79.37 79.37 79.37 0.0M
2023-03-08 80.32 80.32 80.32 80.32 0.0M
2023-03-07 80.32 80.32 80.32 80.32 0.0M
2023-03-06 81.59 81.59 81.59 81.59 0.0M
2023-03-03 81.59 81.59 81.59 81.59 0.0M
2023-02-24 80.32 80.32 80.32 80.32 0.0M
2023-02-17 80.66 80.66 80.32 80.32 0.0M
2023-02-15 80.66 80.66 80.66 80.66 0.0M
2023-02-10 82.54 82.54 80.95 80.95 0.0M
2023-02-09 83.33 83.33 83.14 83.14 0.0M
2023-02-08 90.48 90.48 90.48 90.48 0.0M
2023-02-03 92.46 92.46 90.01 90.01 0.0M
2023-02-02 91.27 91.27 91.27 91.27 0.0M
2023-02-01 93.59 93.59 93.59 93.59 0.0M
2023-01-31 96.43 96.43 96.43 96.43 0.0M
2023-01-26 96.43 96.43 96.43 96.43 0.0M
2023-01-17 95.77 95.77 95.77 95.77 0.0M
2023-01-10 93.10 93.10 93.10 93.10 0.0M
2023-01-04 82.54 82.54 82.54 82.54 0.0M
2023-01-03 86.42 86.42 86.42 86.42 0.0M