Gerdau ADR (GGB)

GGB
🏛️ México →
57.20
Última Actualización: 2025-09-24
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-23 75.56 75.56 75.56 75.56 0.0M
2021-12-21 78.88 79.21 78.86 79.21 0.0M
2021-12-17 83.81 84.13 83.81 84.13 0.0M
2021-12-16 85.99 85.99 85.99 85.99 0.0M
2021-12-15 84.99 84.99 84.99 84.99 0.0M
2021-12-13 85.71 85.71 85.71 85.71 0.0M
2021-12-10 86.59 86.59 86.59 86.59 0.0M
2021-12-09 84.76 84.76 83.58 83.58 0.0M
2021-12-08 86.86 87.03 86.75 86.75 0.0M
2021-12-07 82.70 86.67 82.70 85.72 0.1M
2021-12-06 82.54 83.18 82.54 83.18 0.0M
2021-12-03 82.54 82.54 82.54 82.54 0.0M
2021-12-02 80.30 82.53 80.16 80.95 0.1M
2021-11-30 76.98 76.98 76.98 76.98 0.0M
2021-11-29 80.57 80.57 80.56 80.56 0.0M
2021-11-26 77.78 77.78 77.78 77.78 0.0M
2021-11-24 77.38 77.38 77.38 77.38 0.0M
2021-11-23 76.19 77.77 76.19 76.19 0.1M
2021-11-22 74.45 74.45 74.45 74.45 0.0M
2021-11-19 72.60 72.92 72.60 72.92 0.0M
2021-11-18 73.61 73.61 73.29 73.29 0.0M
2021-11-17 75.98 76.29 74.84 74.88 0.0M
2021-11-11 74.76 74.76 74.52 74.52 0.1M
2021-11-10 70.24 70.24 70.24 70.24 0.0M
2021-11-08 69.05 69.05 68.25 69.04 0.0M
2021-11-05 73.33 73.33 73.33 73.33 0.0M
2021-11-04 73.29 73.37 73.29 73.37 0.1M
2021-11-03 75.73 75.73 75.00 75.00 0.0M
2021-10-28 78.06 78.06 78.06 78.06 0.0M
2021-10-27 80.27 80.91 79.37 79.37 0.0M
2021-10-26 79.37 80.63 79.37 80.63 0.0M
2021-10-25 76.98 78.74 76.98 78.74 0.1M
2021-10-22 74.29 75.50 74.28 75.00 0.0M
2021-10-21 76.19 76.19 73.81 75.32 0.1M
2021-10-19 81.43 81.43 81.43 81.43 0.0M
2021-10-18 81.86 81.86 81.86 81.86 0.0M
2021-10-11 82.54 82.54 81.86 81.86 0.1M
2021-10-08 81.11 81.11 80.95 80.95 0.1M
2021-09-29 76.19 76.19 76.19 76.19 0.0M
2021-09-17 74.71 74.71 73.89 73.89 0.0M
2021-09-13 82.14 82.14 81.94 81.94 0.1M
2021-09-09 83.17 83.17 80.64 80.64 0.0M
2021-09-08 83.33 83.33 83.33 83.33 0.0M
2021-09-02 84.83 84.83 84.78 84.78 0.0M
2021-09-01 84.75 84.87 84.71 84.71 0.0M
2021-08-31 87.08 87.08 86.62 86.62 0.0M
2021-08-30 87.50 87.50 87.02 87.02 0.0M
2021-08-24 87.38 87.38 87.38 87.38 0.0M
2021-08-23 83.80 83.80 83.80 83.80 0.0M
2021-08-20 81.54 81.54 81.54 81.54 0.0M
2021-08-19 82.36 82.36 80.71 81.75 0.1M
2021-08-18 85.71 86.27 85.10 85.99 0.1M
2021-08-17 89.68 89.68 85.71 85.71 0.0M
2021-08-16 91.27 91.27 89.69 89.69 0.0M
2021-08-12 96.43 96.43 95.24 95.24 0.1M
2021-08-11 96.38 96.38 96.38 96.38 0.0M
2021-08-10 96.11 97.30 96.11 97.30 0.0M
2021-08-09 93.65 94.27 92.46 94.27 0.0M
2021-08-05 96.03 96.03 92.85 93.65 0.0M
2021-08-04 94.44 96.03 94.44 96.03 0.1M
2021-08-03 90.87 90.87 90.87 90.87 0.0M
2021-08-02 94.84 94.84 94.84 94.84 0.0M
2021-07-30 96.15 96.15 95.79 95.79 0.0M
2021-07-29 95.71 97.22 95.71 96.43 0.0M
2021-07-27 96.82 96.82 94.44 94.44 0.0M
2021-07-26 95.24 96.86 95.24 96.86 0.0M
2021-07-23 93.78 93.85 93.06 93.65 0.1M
2021-07-14 92.99 92.99 90.72 90.72 0.0M
2021-07-13 91.91 92.70 91.91 92.70 0.3M
2021-07-12 91.03 92.06 91.01 91.19 0.0M
2021-07-09 90.16 90.48 90.16 90.48 0.3M
2021-07-08 88.02 88.02 87.58 87.58 0.0M
2021-07-07 91.27 91.27 90.20 90.71 0.1M
2021-07-06 89.86 89.86 89.48 89.48 0.0M
2021-07-02 91.94 91.94 91.94 91.94 0.0M
2021-06-30 96.03 96.03 93.85 93.85 0.0M
2021-06-28 97.42 97.42 96.03 96.03 0.0M
2021-06-23 97.42 97.42 97.42 97.42 0.0M
2021-06-17 94.97 94.97 94.97 94.97 0.0M
2021-06-16 98.02 98.02 98.02 98.02 0.0M
2021-06-15 99.84 99.84 99.84 99.84 0.0M
2021-06-14 100.91 100.91 100.40 100.40 0.0M
2021-06-09 104.73 104.73 104.73 104.73 0.0M
2021-06-04 104.73 104.73 104.73 104.73 0.0M
2021-06-02 104.73 104.73 104.73 104.73 0.0M
2021-05-28 96.87 96.87 96.87 96.87 0.0M
2021-05-27 96.87 96.87 96.87 96.87 0.0M
2021-05-26 95.95 95.95 95.24 95.24 0.0M
2021-05-25 95.24 95.24 95.24 95.24 0.0M
2021-05-24 95.96 99.04 95.96 99.04 0.0M
2021-05-19 103.06 103.90 103.06 103.90 0.0M
2021-05-18 107.06 107.06 107.06 107.06 0.0M
2021-05-14 103.18 104.20 103.18 104.20 0.0M
2021-05-13 108.90 111.15 108.88 108.88 0.0M
2021-05-12 112.70 112.70 110.32 110.32 0.0M
2021-05-11 108.87 113.48 108.87 112.70 0.0M
2021-05-07 109.52 109.99 108.33 109.99 0.3M
2021-05-06 106.75 109.52 106.75 109.52 0.1M
2021-05-05 102.38 104.30 102.38 103.65 0.1M
2021-05-04 96.51 97.62 96.03 96.83 0.0M
2021-05-03 96.03 96.51 96.03 96.51 0.0M
2021-04-30 99.21 99.52 98.41 99.52 0.0M
2021-04-29 103.18 103.97 103.18 103.97 0.0M
2021-04-28 100.79 103.17 100.79 103.17 0.0M
2021-04-27 103.18 103.18 103.18 103.18 0.0M
2021-04-26 99.20 100.79 99.12 100.79 0.0M
2021-04-20 91.60 92.06 91.60 92.06 0.0M
2021-04-19 91.28 92.06 91.28 92.06 0.0M
2021-04-16 90.87 92.10 90.87 91.11 0.3M
2021-04-15 89.81 90.87 89.81 90.87 0.1M
2021-04-12 87.29 87.29 87.29 87.29 0.0M
2021-04-07 87.09 87.52 87.09 87.29 0.0M
2021-04-06 81.75 85.40 81.75 85.28 0.0M
2021-03-22 81.75 81.75 80.16 81.75 0.0M
2021-03-12 81.75 81.75 81.75 81.75 0.0M
2021-03-11 81.75 81.75 80.96 80.96 0.0M
2021-03-10 77.78 77.78 75.41 75.41 0.1M
2021-03-09 80.94 80.94 80.94 80.94 0.0M
2021-03-05 80.95 80.95 80.94 80.95 0.0M
2021-03-03 77.60 78.06 77.60 78.06 0.0M
2021-03-02 76.07 78.41 76.07 78.41 0.0M
2021-02-26 78.57 78.57 76.71 76.71 0.1M
2021-02-25 77.35 79.25 77.35 79.25 0.0M
2021-02-23 75.71 77.36 75.71 77.36 0.0M
2021-02-22 74.04 76.17 74.04 75.71 0.0M
2021-02-18 70.64 70.64 70.64 70.64 0.0M
2021-02-17 72.75 72.75 72.75 72.75 0.0M
2021-02-16 73.02 73.75 73.02 73.75 0.0M
2021-02-11 70.64 70.64 70.64 70.64 0.0M
2021-02-10 70.64 70.64 70.64 70.64 0.0M
2021-02-09 73.00 73.00 69.85 71.51 0.0M
2021-02-08 69.84 71.27 69.84 71.27 0.0M
2021-02-04 69.84 69.84 69.84 69.84 0.0M
2021-02-02 71.43 71.43 66.68 66.68 0.0M
2021-01-28 73.01 73.01 73.01 73.01 0.0M
2021-01-27 69.84 70.96 69.84 70.85 0.1M
2021-01-25 71.13 71.13 71.13 71.13 0.0M
2021-01-22 72.38 72.38 72.22 72.22 0.0M
2021-01-21 72.41 73.41 72.41 73.41 0.0M
2021-01-19 73.65 75.39 73.57 74.76 0.1M
2021-01-08 85.12 85.12 85.12 85.12 0.1M
2021-01-06 82.14 82.14 82.14 82.14 0.1M