GERDAU ON (GGBR3)

GGBR3
🏛️ Brasil →
14.88
Última Actualización: 2025-10-01
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
2023-12-28 16.91 17.03 16.86 17.03 0.0M
2023-12-27 16.84 16.98 16.79 16.90 0.1M
2023-12-26 16.86 16.96 16.76 16.84 0.1M
2023-12-22 16.82 16.98 16.82 16.86 0.1M
2023-12-21 16.58 16.90 16.55 16.82 0.1M
2023-12-20 16.54 16.67 16.45 16.58 0.1M
2023-12-19 16.85 16.95 16.41 16.55 0.2M
2023-12-18 17.05 17.39 16.82 16.86 0.2M
2023-12-15 16.98 17.07 16.84 17.06 0.1M
2023-12-14 16.87 17.10 16.79 16.99 0.1M
2023-12-13 16.72 16.87 16.49 16.87 0.1M
2023-12-12 16.88 16.88 16.56 16.72 0.1M
2023-12-11 16.61 16.88 16.54 16.88 0.1M
2023-12-08 16.65 16.79 16.55 16.61 0.1M
2023-12-07 16.51 16.67 16.51 16.65 0.0M
2023-12-06 16.57 16.80 16.45 16.52 0.1M
2023-12-05 16.50 16.58 16.41 16.58 0.1M
2023-12-04 16.66 16.67 16.47 16.50 0.0M
2023-12-01 16.34 16.72 16.34 16.66 0.1M
2023-11-30 16.63 16.70 16.32 16.33 0.1M
2023-11-29 16.64 16.80 16.54 16.64 0.0M
2023-11-28 16.59 16.76 16.58 16.65 0.1M
2023-11-27 16.59 16.71 16.51 16.60 0.0M
2023-11-24 17.05 17.05 16.59 16.59 0.1M
2023-11-23 16.90 17.08 16.89 17.05 0.0M
2023-11-22 17.06 17.19 16.89 17.03 0.1M
2023-11-21 17.06 17.19 16.85 17.03 0.1M
2023-11-20 17.32 17.34 16.78 16.98 0.1M
2023-11-17 17.04 17.32 16.92 17.32 0.1M
2023-11-16 16.66 17.07 16.55 17.03 0.1M
2023-11-14 16.53 16.86 16.53 16.66 0.1M
2023-11-13 16.62 16.74 16.53 16.53 0.1M
2023-11-10 16.10 16.65 16.10 16.60 0.1M
2023-11-09 16.36 16.36 16.11 16.11 0.0M
2023-11-08 16.18 16.35 16.10 16.18 0.1M
2023-11-07 16.66 16.70 16.15 16.18 0.2M
2023-11-06 16.35 16.61 16.35 16.44 0.1M
2023-11-03 15.93 16.35 15.89 16.35 0.1M
2023-11-01 15.68 15.96 15.68 15.80 0.1M
2023-10-31 15.76 15.98 15.65 15.65 0.1M
2023-10-30 15.87 15.95 15.66 15.80 0.0M
2023-10-27 15.83 15.96 15.75 15.75 0.1M
2023-10-26 15.57 15.87 15.57 15.83 0.1M
2023-10-25 15.65 15.76 15.50 15.57 0.1M
2023-10-24 15.88 16.03 15.66 15.71 0.1M
2023-10-23 15.62 15.88 15.39 15.82 0.1M
2023-10-20 15.68 15.69 15.39 15.65 0.1M
2023-10-19 15.84 15.84 15.61 15.70 0.1M
2023-10-18 16.18 16.18 15.64 15.70 0.1M
2023-10-17 16.39 16.42 16.18 16.18 0.1M
2023-10-16 16.39 16.53 16.25 16.39 0.1M
2023-10-13 16.38 16.38 16.07 16.38 0.0M
2023-10-11 16.50 16.50 16.24 16.28 0.1M
2023-10-10 16.39 16.47 16.29 16.33 0.0M
2023-10-09 16.41 16.41 16.07 16.34 0.1M
2023-10-06 16.47 16.47 16.23 16.41 0.1M
2023-10-05 16.59 16.60 16.25 16.36 0.1M
2023-10-04 16.82 16.96 16.50 16.59 0.1M
2023-10-03 17.17 17.17 16.61 16.81 0.1M
2023-10-02 17.32 17.45 17.12 17.12 0.1M
2023-09-29 17.79 17.79 17.32 17.34 0.1M
2023-09-28 17.45 17.67 17.32 17.57 0.0M
2023-09-27 17.77 17.86 17.42 17.46 0.0M
2023-09-26 17.75 17.85 17.53 17.57 0.1M
2023-09-25 17.51 17.82 17.44 17.82 0.0M
2023-09-22 17.81 17.99 17.48 17.48 0.1M
2023-09-21 18.03 18.03 17.63 17.73 0.1M
2023-09-20 17.79 18.34 17.78 18.09 0.1M
2023-09-19 18.14 18.20 17.72 17.78 0.1M
2023-09-18 18.63 18.74 18.13 18.13 0.1M
2023-09-15 18.76 18.85 18.57 18.57 0.0M
2023-09-14 18.63 18.76 18.49 18.74 0.0M
2023-09-13 18.66 18.72 18.41 18.45 0.0M
2023-09-12 18.57 18.65 18.49 18.51 0.0M
2023-09-11 18.49 18.63 18.36 18.58 0.1M
2023-09-09 23.51 23.51 23.51 23.51 0.0M
2023-09-08 18.31 18.45 18.12 18.43 0.1M
2023-09-06 18.86 18.86 18.30 18.30 0.0M
2023-09-05 19.12 19.25 18.60 18.63 0.1M
2023-09-04 18.98 19.17 18.93 18.94 0.1M
2023-09-02 24.42 24.42 24.42 24.42 0.0M
2023-09-01 18.88 19.10 18.80 18.98 0.0M
2023-08-31 18.77 19.05 18.74 18.76 0.1M
2023-08-30 18.73 18.97 18.73 18.88 0.0M
2023-08-29 18.42 18.71 18.42 18.70 0.0M
2023-08-28 18.25 18.41 18.07 18.41 0.1M
2023-08-25 18.07 18.15 17.88 18.15 0.0M
2023-08-24 18.33 18.38 18.00 18.07 0.0M
2023-08-23 18.34 18.45 18.27 18.41 0.0M
2023-08-22 18.08 18.44 17.92 18.42 0.0M
2023-08-21 18.26 18.27 17.88 18.02 0.1M
2023-08-18 18.26 18.30 18.15 18.20 0.1M
2023-08-17 18.39 18.52 18.20 18.26 0.1M
2023-08-16 18.41 18.67 18.26 18.30 0.1M
2023-08-15 18.49 18.49 18.26 18.36 0.1M
2023-08-14 18.08 18.33 18.01 18.27 0.0M
2023-08-11 18.46 18.46 18.02 18.07 0.1M
2023-08-10 18.37 18.61 18.07 18.41 0.1M
2023-08-09 18.96 19.13 17.99 18.04 0.2M
2023-08-08 19.36 19.36 18.84 18.96 0.1M
2023-08-07 19.81 19.81 19.15 19.47 0.1M
2023-08-04 19.96 20.12 19.71 19.83 0.0M
2023-08-03 20.03 20.22 19.73 19.95 0.0M
2023-08-02 19.92 20.22 19.83 20.02 0.0M
2023-08-01 20.20 20.30 19.84 20.18 0.0M
2023-07-31 19.63 20.20 19.61 20.20 0.0M
2023-07-28 19.66 19.67 19.20 19.63 0.0M
2023-07-27 19.94 19.95 19.51 19.68 0.0M
2023-07-26 20.28 20.28 19.67 19.94 0.0M
2023-07-25 19.59 20.13 19.59 19.90 0.1M
2023-07-24 19.05 19.55 18.99 19.52 0.1M
2023-07-21 19.29 19.29 18.85 19.11 0.0M
2023-07-20 19.10 19.38 19.10 19.16 0.0M
2023-07-19 19.12 19.22 18.89 19.10 0.0M
2023-07-18 19.01 19.31 18.99 19.15 0.0M
2023-07-17 19.04 19.07 18.65 19.01 0.0M
2023-07-14 19.15 19.29 18.91 18.91 0.0M
2023-07-13 18.89 19.31 18.89 19.14 0.1M
2023-07-12 18.53 18.96 18.53 18.83 0.0M
2023-07-11 18.68 18.68 18.28 18.53 0.1M
2023-07-10 18.33 18.77 18.09 18.68 0.2M
2023-07-07 17.80 18.49 17.77 18.33 0.1M
2023-07-06 17.98 17.98 17.55 17.81 0.1M
2023-07-05 17.91 18.01 17.77 17.99 0.0M
2023-07-04 17.87 18.06 17.81 17.89 0.1M
2023-07-03 17.37 17.97 17.37 17.86 0.1M
2023-06-30 17.51 17.59 17.22 17.31 0.1M
2023-06-29 17.27 17.51 17.07 17.50 0.0M
2023-06-28 17.35 17.55 17.12 17.26 0.1M
2023-06-27 17.39 17.48 17.26 17.35 0.1M
2023-06-26 17.26 17.38 17.12 17.38 0.0M
2023-06-23 17.18 17.26 16.97 17.26 0.1M
2023-06-22 17.57 17.65 16.87 17.19 0.1M
2023-06-21 17.68 17.68 17.39 17.57 0.1M
2023-06-20 18.00 18.07 17.40 17.65 0.1M
2023-06-19 17.85 18.00 17.64 18.00 0.0M
2023-06-16 17.58 17.85 17.47 17.85 0.0M
2023-06-15 17.85 17.99 17.51 17.58 0.1M
2023-06-14 17.38 17.74 17.35 17.64 0.1M
2023-06-13 17.44 17.48 17.20 17.21 0.0M
2023-06-12 17.45 17.46 17.00 17.24 0.1M
2023-06-09 17.09 17.60 17.09 17.35 0.1M
2023-06-07 17.02 17.12 16.86 17.00 0.1M
2023-06-06 17.00 17.05 16.80 17.04 0.0M
2023-06-05 16.76 16.99 16.70 16.89 0.1M
2023-06-02 16.59 16.85 16.59 16.70 0.1M
2023-06-01 16.19 16.44 16.02 16.36 0.1M
2023-05-31 16.14 16.22 16.01 16.19 0.1M
2023-05-30 16.61 16.61 16.02 16.15 0.2M
2023-05-29 16.59 16.85 16.34 16.34 0.2M
2023-05-26 16.76 16.92 16.38 16.51 0.2M
2023-05-25 16.50 16.72 16.28 16.39 0.1M
2023-05-24 16.68 16.68 16.34 16.34 0.1M
2023-05-23 16.82 16.89 16.64 16.68 0.1M
2023-05-22 16.47 16.86 16.33 16.78 0.1M
2023-05-19 16.62 16.62 16.32 16.45 0.1M
2023-05-18 16.62 16.62 16.32 16.51 0.1M
2023-05-17 16.13 16.63 16.13 16.47 0.1M
2023-05-16 16.44 16.93 15.97 16.09 0.2M
2023-05-15 16.43 16.74 16.37 16.37 0.1M
2023-05-12 16.29 16.37 16.00 16.30 0.1M
2023-05-11 16.15 16.29 15.91 16.18 0.1M
2023-05-10 16.46 16.60 15.98 16.12 0.2M
2023-05-09 16.54 16.81 16.15 16.46 0.2M
2023-05-08 16.34 16.74 16.33 16.45 0.1M
2023-05-06 21.80 21.80 21.80 21.80 0.0M
2023-05-05 16.18 16.44 15.96 16.30 0.1M
2023-05-04 16.57 16.83 15.92 15.92 0.2M
2023-05-03 16.66 16.66 16.00 16.63 0.1M
2023-05-02 16.63 16.80 16.21 16.27 0.0M
2023-04-28 16.42 16.82 16.25 16.81 0.1M
2023-04-27 16.00 16.42 15.87 16.42 0.0M
2023-04-26 16.09 16.33 15.89 16.06 0.1M
2023-04-25 16.92 16.92 16.09 16.09 0.0M
2023-04-24 17.00 17.00 16.52 16.69 0.0M
2023-04-20 16.82 17.02 16.72 17.01 0.0M
2023-04-19 16.97 16.97 16.55 16.82 0.0M
2023-04-18 16.95 16.97 16.44 16.97 0.0M
2023-04-17 16.92 17.12 16.78 16.95 0.0M
2023-04-14 17.05 17.18 16.48 16.93 0.1M
2023-04-13 17.19 17.46 16.98 17.04 0.1M
2023-04-12 17.27 17.49 17.04 17.19 0.0M
2023-04-11 16.54 17.27 16.54 17.26 0.1M
2023-04-10 16.18 16.89 16.13 16.46 0.1M
2023-04-06 16.03 16.31 15.85 16.13 0.1M
2023-04-05 16.36 16.84 15.90 16.03 0.1M
2023-04-04 16.63 16.66 16.37 16.37 0.0M
2023-04-03 16.67 16.94 16.45 16.60 0.0M
2023-03-31 16.82 17.19 16.58 16.69 0.0M
2023-03-30 16.26 16.94 16.26 16.83 0.1M
2023-03-29 16.15 16.46 15.98 16.15 0.0M
2023-03-28 16.00 16.60 15.98 16.15 0.0M
2023-03-27 16.21 16.45 15.66 16.10 0.1M
2023-03-24 15.91 16.26 15.86 16.17 0.0M
2023-03-23 16.29 16.64 15.69 15.91 0.1M
2023-03-22 16.00 16.45 15.88 16.30 0.0M
2023-03-21 16.30 16.49 16.14 16.15 0.0M
2023-03-20 15.98 16.19 15.98 16.14 0.0M
2023-03-17 16.28 16.46 15.97 16.03 0.0M
2023-03-16 16.17 16.45 15.93 16.28 0.0M
2023-03-15 16.48 16.48 15.67 16.06 0.1M
2023-03-14 16.46 16.86 16.46 16.72 0.1M
2023-03-13 16.59 16.73 16.31 16.46 0.1M
2023-03-10 16.88 17.52 16.52 16.52 0.2M
2023-03-09 17.44 17.47 16.87 16.87 0.1M
2023-03-08 17.51 17.52 17.26 17.40 0.1M
2023-03-07 17.37 17.56 17.06 17.22 0.0M
2023-03-06 17.79 18.05 17.26 17.35 0.1M
2023-03-03 17.73 18.00 17.47 17.87 0.1M
2023-03-02 17.75 18.00 17.54 17.73 0.0M
2023-03-01 17.05 17.79 17.05 17.65 0.1M
2023-02-28 16.77 17.30 16.77 17.05 0.0M
2023-02-27 16.89 17.08 16.55 16.94 0.0M
2023-02-24 16.74 16.89 16.52 16.77 0.0M
2023-02-23 16.78 16.91 16.56 16.70 0.0M
2023-02-22 16.45 16.86 16.41 16.79 0.0M
2023-02-17 17.08 17.18 16.86 16.86 0.0M
2023-02-16 17.13 17.35 17.08 17.09 0.0M
2023-02-15 17.06 17.26 16.82 16.98 0.0M
2023-02-14 16.98 17.36 16.69 17.11 0.1M
2023-02-13 16.75 17.15 16.34 16.98 0.0M
2023-02-10 16.94 17.21 16.62 16.92 0.1M
2023-02-09 18.05 18.14 16.94 16.94 0.2M
2023-02-08 18.40 18.55 18.28 18.42 0.0M
2023-02-07 18.18 18.71 17.94 18.35 0.0M
2023-02-06 18.35 18.35 17.74 18.20 0.1M
2023-02-03 18.12 18.63 17.90 18.14 0.1M
2023-02-02 18.81 18.81 17.99 18.06 0.1M
2023-02-01 19.02 19.02 18.49 18.81 0.1M
2023-01-31 18.62 19.05 18.62 19.05 0.0M
2023-01-30 18.91 18.98 18.54 18.61 0.0M
2023-01-27 18.88 19.06 18.54 18.67 0.0M
2023-01-26 18.71 19.02 18.45 18.88 0.0M
2023-01-25 18.59 18.67 18.31 18.67 0.0M
2023-01-24 18.83 18.83 18.43 18.59 0.0M
2023-01-23 19.04 19.11 18.52 18.56 0.1M
2023-01-20 19.01 19.06 18.86 18.97 0.0M
2023-01-19 18.78 19.21 18.78 19.00 0.1M
2023-01-18 18.48 19.16 18.48 18.79 0.1M
2023-01-17 18.36 18.78 18.26 18.43 0.0M
2023-01-16 18.42 18.54 18.01 18.16 0.0M
2023-01-13 18.51 18.64 18.42 18.55 0.0M
2023-01-12 18.55 18.66 18.38 18.50 0.1M
2023-01-11 18.34 18.50 17.97 18.40 0.0M
2023-01-10 18.17 18.50 17.93 18.33 0.1M
2023-01-09 17.63 18.14 17.52 17.92 0.0M
2023-01-06 17.78 18.21 17.63 17.66 0.1M
2023-01-05 16.95 17.90 16.80 17.78 0.1M
2023-01-04 17.15 17.18 16.77 17.08 0.0M
2023-01-03 17.19 17.75 17.15 17.15 0.0M
2023-01-02 17.30 17.41 17.02 17.38 0.0M