NYSE - Nasdaq Real Time Price USD
Gerdau S.A. (GGB)
As of 10:22 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 3.2400 | 3.2488 | 3.2040 | 3.2050 | 3.2050 | 1,918,691 |
| Oct 15, 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 6,896,900 |
| Oct 14, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.3200 | 3.3200 | 6,133,800 |
| Oct 11, 2024 | 3.3300 | 3.3500 | 3.2400 | 3.3000 | 3.3000 | 15,799,500 |
| Oct 10, 2024 | 3.4500 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 7,618,900 |
| Oct 9, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 8,278,900 |
| Oct 8, 2024 | 3.4800 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 13,059,500 |
| Oct 7, 2024 | 3.4800 | 3.5700 | 3.4700 | 3.5700 | 3.5700 | 23,042,000 |
| Oct 4, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 5,371,200 |
| Oct 3, 2024 | 3.4600 | 3.4900 | 3.4100 | 3.4500 | 3.4500 | 7,319,400 |
| Oct 2, 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 8,915,600 |
| Oct 1, 2024 | 3.5100 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 5,783,200 |
| Sep 30, 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 7,141,400 |
| Sep 27, 2024 | 3.4700 | 3.5400 | 3.4700 | 3.4800 | 3.4800 | 25,072,600 |
| Sep 26, 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 5,932,100 |
| Sep 25, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 3,906,800 |
| Sep 24, 2024 | 3.3100 | 3.4100 | 3.3100 | 3.3700 | 3.3700 | 9,663,100 |
| Sep 23, 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 7,221,800 |
| Sep 20, 2024 | 3.3600 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 15,279,600 |
| Sep 19, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 6,352,300 |
| Sep 18, 2024 | 3.3600 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 13,950,600 |
| Sep 17, 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3700 | 3.3700 | 6,518,200 |
| Sep 16, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 4,067,900 |
| Sep 13, 2024 | 3.3500 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 6,608,200 |
| Sep 12, 2024 | 3.2600 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 7,268,900 |
| Sep 11, 2024 | 3.3300 | 3.3400 | 3.2500 | 3.3000 | 3.3000 | 7,837,000 |
| Sep 10, 2024 | 3.3100 | 3.3100 | 3.2200 | 3.2700 | 3.2700 | 4,602,200 |
| Sep 9, 2024 | 3.3400 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 3,582,900 |
| Sep 6, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 3.2600 | 5,044,300 |
| Sep 5, 2024 | 3.2600 | 3.3100 | 3.2400 | 3.2800 | 3.2800 | 4,563,600 |
| Sep 4, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2200 | 3.2200 | 5,986,600 |
| Sep 3, 2024 | 3.2300 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 3,679,900 |
| Aug 30, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2600 | 3.2600 | 6,468,600 |
| Aug 29, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 6,005,400 |
| Aug 28, 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 3,455,500 |
| Aug 27, 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | 2,643,600 |
| Aug 26, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 3,461,300 |
| Aug 23, 2024 | 3.2800 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 6,094,800 |
| Aug 22, 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 6,533,500 |
| Aug 21, 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3600 | 3.3600 | 7,894,800 |
| Aug 20, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 7,594,200 |
| Aug 19, 2024 | 3.1900 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 5,823,800 |
| Aug 16, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 4,208,700 |
| Aug 15, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 6,759,800 |
| Aug 14, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 6,158,400 |
| Aug 13, 2024 | 0.0210 Dividend | |||||
| Aug 13, 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 4,942,600 |
| Aug 12, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1800 | 3.1590 | 3,578,700 |
| Aug 9, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1600 | 3.1391 | 6,921,600 |
| Aug 8, 2024 | 3.0500 | 3.1300 | 3.0200 | 3.1100 | 3.0895 | 11,571,500 |
| Aug 7, 2024 | 3.1000 | 3.1100 | 3.0200 | 3.0200 | 3.0001 | 5,619,200 |
| Aug 6, 2024 | 3.0200 | 3.0700 | 2.9700 | 3.0300 | 3.0100 | 9,113,300 |
| Aug 5, 2024 | 2.9300 | 3.0300 | 2.9200 | 3.0200 | 3.0001 | 8,830,300 |
| Aug 2, 2024 | 3.1900 | 3.1900 | 3.0400 | 3.0500 | 3.0299 | 7,980,400 |
| Aug 1, 2024 | 3.2800 | 3.3300 | 3.1500 | 3.1700 | 3.1491 | 10,413,100 |
| Jul 31, 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2400 | 3.2186 | 4,148,800 |
| Jul 30, 2024 | 3.1900 | 3.2300 | 3.1500 | 3.2000 | 3.1789 | 3,926,600 |
| Jul 29, 2024 | 3.2200 | 3.2300 | 3.1800 | 3.2200 | 3.1987 | 4,223,300 |
| Jul 26, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2300 | 3.2087 | 4,466,500 |
| Jul 25, 2024 | 3.1700 | 3.2800 | 3.1400 | 3.2400 | 3.2186 | 9,339,600 |
| Jul 24, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1700 | 3.1491 | 7,587,500 |
| Jul 23, 2024 | 3.3400 | 3.3500 | 3.2100 | 3.2500 | 3.2285 | 10,708,700 |
| Jul 22, 2024 | 3.3900 | 3.4200 | 3.3700 | 3.4100 | 3.3875 | 3,969,000 |
| Jul 19, 2024 | 3.3700 | 3.4000 | 3.3400 | 3.3600 | 3.3378 | 3,818,400 |
| Jul 18, 2024 | 3.4100 | 3.4300 | 3.3400 | 3.3400 | 3.3179 | 5,822,700 |
| Jul 17, 2024 | 3.4300 | 3.4800 | 3.4200 | 3.4600 | 3.4372 | 6,373,800 |
| Jul 16, 2024 | 3.4000 | 3.4900 | 3.3900 | 3.4800 | 3.4570 | 8,495,400 |
| Jul 15, 2024 | 3.3500 | 3.4300 | 3.3200 | 3.3900 | 3.3676 | 4,020,500 |
| Jul 12, 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.3279 | 2,447,500 |
| Jul 11, 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3100 | 3.2881 | 3,751,200 |
| Jul 10, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.3300 | 3.3080 | 5,258,100 |
| Jul 9, 2024 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.2782 | 10,479,300 |
| Jul 8, 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2400 | 3.2186 | 3,823,200 |
| Jul 5, 2024 | 3.3000 | 3.3200 | 3.2500 | 3.2800 | 3.2583 | 4,742,000 |
| Jul 3, 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3500 | 3.3279 | 2,540,800 |
| Jul 2, 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.2385 | 4,634,300 |
| Jul 1, 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2300 | 3.2087 | 3,300,000 |
| Jun 28, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.3000 | 3.2782 | 7,747,500 |
| Jun 27, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.2782 | 6,804,700 |
| Jun 26, 2024 | 3.2400 | 3.3100 | 3.2300 | 3.3000 | 3.2782 | 8,915,200 |
| Jun 25, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2600 | 3.2385 | 10,651,500 |
| Jun 24, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2900 | 3.2683 | 10,558,500 |
| Jun 21, 2024 | 3.1800 | 3.2500 | 3.1700 | 3.2400 | 3.2186 | 5,850,100 |
| Jun 20, 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1600 | 3.1391 | 8,227,000 |
| Jun 18, 2024 | 3.1300 | 3.1600 | 3.0800 | 3.0900 | 3.0696 | 3,428,000 |
| Jun 17, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0900 | 3.0696 | 5,121,700 |
| Jun 14, 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1300 | 3.1093 | 6,604,900 |
| Jun 13, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1900 | 3.1689 | 4,627,100 |
| Jun 12, 2024 | 3.2200 | 3.2500 | 3.1500 | 3.1900 | 3.1689 | 11,443,000 |
| Jun 11, 2024 | 3.1200 | 3.2100 | 3.1000 | 3.1900 | 3.1689 | 9,346,400 |
| Jun 10, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1300 | 3.1093 | 3,391,300 |
| Jun 7, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1391 | 6,541,000 |
| Jun 6, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2800 | 3.2583 | 4,824,300 |
| Jun 5, 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2300 | 3.2087 | 7,385,300 |
| Jun 4, 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2600 | 3.2385 | 6,332,700 |
| Jun 3, 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3400 | 3.3179 | 7,197,800 |
| May 31, 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4600 | 3.4372 | 11,579,100 |
| May 30, 2024 | 3.5200 | 3.5500 | 3.4800 | 3.4900 | 3.4670 | 2,551,600 |
| May 29, 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4570 | 5,964,800 |
| May 28, 2024 | 3.6200 | 3.6300 | 3.5300 | 3.5400 | 3.5166 | 6,114,800 |
| May 24, 2024 | 3.6300 | 3.6600 | 3.5800 | 3.6000 | 3.5762 | 8,944,200 |
| May 23, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.5067 | 5,181,500 |
| May 22, 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5500 | 3.5266 | 16,013,700 |
| May 21, 2024 | 3.7500 | 3.7800 | 3.6200 | 3.6300 | 3.6060 | 14,908,200 |
| May 20, 2024 | 3.7800 | 3.7900 | 3.7100 | 3.7400 | 3.7153 | 4,402,900 |
| May 17, 2024 | 0.0550 Dividend | |||||
| May 17, 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8400 | 3.8146 | 5,519,500 |
| May 16, 2024 | 3.9300 | 4.0400 | 3.8600 | 3.9700 | 3.8891 | 34,068,300 |
| May 15, 2024 | 3.7300 | 3.8700 | 3.7100 | 3.8600 | 3.7814 | 25,766,000 |
| May 14, 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7400 | 3.6638 | 7,654,800 |
| May 13, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.6442 | 6,284,000 |
| May 10, 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6600 | 3.5855 | 6,770,200 |
| May 9, 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7200 | 3.6442 | 6,334,700 |
| May 8, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7030 | 5,195,000 |
| May 7, 2024 | 3.8500 | 3.8800 | 3.7400 | 3.7900 | 3.7128 | 8,480,900 |
| May 6, 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.7520 | 10,284,600 |
| May 3, 2024 | 3.7700 | 3.8800 | 3.7700 | 3.8000 | 3.7226 | 36,452,300 |
| May 2, 2024 | 3.5800 | 3.6400 | 3.5600 | 3.6100 | 3.5365 | 6,869,300 |
| May 1, 2024 | 3.5000 | 3.5600 | 3.4800 | 3.5100 | 3.4385 | 3,605,800 |
| Apr 30, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4091 | 7,067,600 |
| Apr 29, 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6000 | 3.5267 | 5,260,200 |
| Apr 26, 2024 | 3.5500 | 3.6300 | 3.5200 | 3.6100 | 3.5365 | 6,893,700 |
| Apr 25, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4189 | 16,358,000 |
| Apr 24, 2024 | 3.6800 | 3.6800 | 3.5300 | 3.5600 | 3.4875 | 11,504,500 |
| Apr 23, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6600 | 3.5855 | 9,792,300 |
| Apr 22, 2024 | 3.6600 | 3.8700 | 3.6200 | 3.8000 | 3.7226 | 16,111,600 |
| Apr 19, 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6600 | 3.5855 | 9,290,300 |
| Apr 18, 2024 | 6:5 Stock Splits | |||||
| Apr 18, 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5700 | 3.4973 | 6,896,000 |
| Apr 17, 2024 | 3.6667 | 3.6667 | 3.5667 | 3.5750 | 3.5022 | 8,597,520 |
| Apr 16, 2024 | 3.5750 | 3.6000 | 3.5333 | 3.5583 | 3.4859 | 13,790,400 |
| Apr 15, 2024 | 3.6500 | 3.7833 | 3.6417 | 3.7167 | 3.6410 | 25,285,320 |
| Apr 12, 2024 | 3.7250 | 3.7333 | 3.5833 | 3.6000 | 3.5267 | 8,261,400 |
| Apr 11, 2024 | 3.7250 | 3.7500 | 3.6917 | 3.7333 | 3.6573 | 5,703,840 |
| Apr 10, 2024 | 3.7417 | 3.7917 | 3.7250 | 3.7417 | 3.6655 | 9,139,560 |
| Apr 9, 2024 | 3.8500 | 3.8667 | 3.7667 | 3.8167 | 3.7389 | 10,099,680 |
| Apr 8, 2024 | 3.8000 | 3.8667 | 3.7917 | 3.8250 | 3.7471 | 8,490,840 |
| Apr 5, 2024 | 3.7917 | 3.8000 | 3.6833 | 3.7500 | 3.6736 | 9,700,200 |
| Apr 4, 2024 | 3.7333 | 3.8833 | 3.7250 | 3.7917 | 3.7144 | 18,900,480 |
| Apr 3, 2024 | 3.6750 | 3.7333 | 3.6333 | 3.7333 | 3.6573 | 7,918,560 |
| Apr 2, 2024 | 3.6750 | 3.7500 | 3.6417 | 3.6917 | 3.6165 | 8,526,480 |
| Apr 1, 2024 | 3.6833 | 3.6917 | 3.6417 | 3.6667 | 3.5920 | 4,469,280 |
| Mar 28, 2024 | 3.6167 | 3.6917 | 3.6167 | 3.6833 | 3.6083 | 4,597,800 |
| Mar 27, 2024 | 3.5583 | 3.6917 | 3.5500 | 3.6583 | 3.5838 | 6,725,880 |
| Mar 26, 2024 | 3.5667 | 3.5917 | 3.5333 | 3.5583 | 3.4859 | 6,224,520 |
| Mar 25, 2024 | 3.5750 | 3.6167 | 3.5583 | 3.5833 | 3.5104 | 3,948,960 |
| Mar 22, 2024 | 3.6167 | 3.6333 | 3.5750 | 3.5833 | 3.5104 | 3,171,480 |
| Mar 21, 2024 | 3.6250 | 3.6917 | 3.6083 | 3.6667 | 3.5920 | 8,994,480 |
| Mar 20, 2024 | 3.5500 | 3.6417 | 3.5417 | 3.6333 | 3.5593 | 8,131,320 |
| Mar 19, 2024 | 3.5417 | 3.5833 | 3.5250 | 3.5583 | 3.4859 | 6,123,960 |
| Mar 18, 2024 | 3.4833 | 3.5500 | 3.4500 | 3.5250 | 3.4532 | 8,225,880 |
| Mar 15, 2024 | 3.5000 | 3.5333 | 3.4250 | 3.4667 | 3.3961 | 12,600,240 |
| Mar 14, 2024 | 3.6917 | 3.7000 | 3.5083 | 3.5333 | 3.4614 | 15,026,160 |
| Mar 13, 2024 | 3.5750 | 3.7000 | 3.5750 | 3.6583 | 3.5838 | 9,010,080 |
| Mar 12, 2024 | 3.5667 | 3.6167 | 3.5417 | 3.5667 | 3.4940 | 10,133,880 |
| Mar 11, 2024 | 3.5333 | 3.5833 | 3.5083 | 3.5333 | 3.4614 | 9,632,760 |
| Mar 8, 2024 | 3.5167 | 3.5333 | 3.5000 | 3.5333 | 3.4614 | 8,528,520 |
| Mar 7, 2024 | 3.5750 | 3.5833 | 3.5250 | 3.5333 | 3.4614 | 4,780,080 |
| Mar 6, 2024 | 3.6417 | 3.6583 | 3.5583 | 3.5833 | 3.5104 | 11,245,800 |
| Mar 5, 2024 | 3.6417 | 3.6583 | 3.6000 | 3.6083 | 3.5348 | 8,742,840 |
| Mar 4, 2024 | 0.0167 Dividend | |||||
| Mar 4, 2024 | 3.6917 | 3.7333 | 3.6667 | 3.6667 | 3.5920 | 5,401,080 |
| Mar 1, 2024 | 3.7250 | 3.7417 | 3.6917 | 3.7417 | 3.6491 | 16,072,560 |
| Feb 29, 2024 | 3.5833 | 3.6083 | 3.5500 | 3.5917 | 3.5028 | 4,796,880 |
| Feb 28, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5833 | 3.4947 | 6,385,440 |
| Feb 27, 2024 | 3.6000 | 3.6500 | 3.5833 | 3.6250 | 3.5354 | 5,697,000 |
| Feb 26, 2024 | 3.5250 | 3.5583 | 3.5000 | 3.5333 | 3.4460 | 6,692,040 |
| Feb 23, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5667 | 3.4785 | 5,756,040 |
| Feb 22, 2024 | 3.6500 | 3.6750 | 3.6000 | 3.6083 | 3.5191 | 8,391,360 |
| Feb 21, 2024 | 3.6500 | 3.7083 | 3.6083 | 3.6500 | 3.5597 | 18,035,760 |
| Feb 20, 2024 | 3.5583 | 3.6083 | 3.5417 | 3.5917 | 3.5028 | 9,245,160 |
| Feb 16, 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5333 | 3.4460 | 13,184,160 |
| Feb 15, 2024 | 3.4750 | 3.5167 | 3.4500 | 3.4667 | 3.3809 | 7,830,960 |
| Feb 14, 2024 | 3.4667 | 3.5250 | 3.4417 | 3.4583 | 3.3728 | 8,082,960 |
| Feb 13, 2024 | 3.5250 | 3.5333 | 3.4250 | 3.4417 | 3.3566 | 4,440,960 |
| Feb 12, 2024 | 3.5333 | 3.5917 | 3.5333 | 3.5667 | 3.4785 | 2,025,960 |
| Feb 9, 2024 | 3.5583 | 3.5667 | 3.5083 | 3.5250 | 3.4378 | 4,786,560 |
| Feb 8, 2024 | 3.6333 | 3.6333 | 3.5417 | 3.5500 | 3.4622 | 4,799,760 |
| Feb 7, 2024 | 3.6500 | 3.6667 | 3.6333 | 3.6500 | 3.5597 | 4,464,600 |
| Feb 6, 2024 | 3.5750 | 3.6750 | 3.5667 | 3.6583 | 3.5679 | 5,734,440 |
| Feb 5, 2024 | 3.5750 | 3.5833 | 3.5083 | 3.5667 | 3.4785 | 5,888,040 |
| Feb 2, 2024 | 3.5833 | 3.6167 | 3.5583 | 3.6000 | 3.5110 | 5,882,280 |
| Feb 1, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5500 | 3.4622 | 6,944,760 |
| Jan 31, 2024 | 3.5833 | 3.6083 | 3.5250 | 3.5250 | 3.4378 | 9,033,000 |
| Jan 30, 2024 | 3.5583 | 3.5917 | 3.5083 | 3.5667 | 3.4785 | 5,232,000 |
| Jan 29, 2024 | 3.6667 | 3.6750 | 3.5750 | 3.5833 | 3.4947 | 7,269,240 |
| Jan 26, 2024 | 3.7000 | 3.7250 | 3.6750 | 3.7000 | 3.6085 | 5,031,000 |
| Jan 25, 2024 | 3.6583 | 3.7083 | 3.6250 | 3.6917 | 3.6004 | 7,282,080 |
| Jan 24, 2024 | 3.7000 | 3.7083 | 3.6500 | 3.6750 | 3.5841 | 6,176,160 |
| Jan 23, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5667 | 3.4785 | 4,755,360 |
| Jan 22, 2024 | 3.5167 | 3.5583 | 3.4667 | 3.4917 | 3.4053 | 6,482,160 |
| Jan 19, 2024 | 3.5333 | 3.5917 | 3.5167 | 3.5750 | 3.4866 | 8,428,800 |
| Jan 18, 2024 | 3.5083 | 3.5583 | 3.4583 | 3.5333 | 3.4460 | 8,749,800 |
| Jan 17, 2024 | 3.4917 | 3.5167 | 3.4667 | 3.4917 | 3.4053 | 5,702,640 |
| Jan 16, 2024 | 3.5833 | 3.5833 | 3.4833 | 3.5000 | 3.4134 | 6,319,320 |
| Jan 12, 2024 | 3.7000 | 3.7250 | 3.6583 | 3.6750 | 3.5841 | 4,579,320 |
| Jan 11, 2024 | 3.6667 | 3.6667 | 3.6250 | 3.6417 | 3.5516 | 6,843,840 |
| Jan 10, 2024 | 3.6833 | 3.6917 | 3.6250 | 3.6667 | 3.5760 | 12,665,280 |
| Jan 9, 2024 | 3.9417 | 3.9583 | 3.7667 | 3.7667 | 3.6735 | 11,871,720 |
| Jan 8, 2024 | 3.9833 | 4.0500 | 3.9500 | 4.0167 | 3.9173 | 8,017,200 |
| Jan 5, 2024 | 3.9250 | 3.9750 | 3.9250 | 3.9583 | 3.8604 | 5,254,080 |
| Jan 4, 2024 | 3.9500 | 3.9667 | 3.9167 | 3.9333 | 3.8361 | 4,153,080 |
| Jan 3, 2024 | 3.9833 | 4.0000 | 3.9500 | 3.9667 | 3.8686 | 4,828,920 |
| Jan 2, 2024 | 4.0417 | 4.0833 | 3.9833 | 4.0000 | 3.9011 | 5,903,040 |
| Dec 29, 2023 | 4.0500 | 4.0500 | 4.0083 | 4.0417 | 3.9417 | 3,652,320 |
| Dec 28, 2023 | 4.0667 | 4.1083 | 4.0583 | 4.0833 | 3.9824 | 4,868,400 |
| Dec 27, 2023 | 4.0750 | 4.1000 | 4.0667 | 4.0667 | 3.9661 | 3,683,040 |
| Dec 26, 2023 | 4.0833 | 4.1000 | 4.0750 | 4.0917 | 3.9905 | 2,402,760 |
| Dec 22, 2023 | 4.0583 | 4.0833 | 4.0333 | 4.0583 | 3.9580 | 3,502,680 |
| Dec 21, 2023 | 3.9833 | 4.0167 | 3.9750 | 4.0083 | 3.9092 | 4,209,120 |
| Dec 20, 2023 | 3.9583 | 3.9917 | 3.8750 | 3.8750 | 3.7792 | 7,770,600 |
| Dec 19, 2023 | 4.0000 | 4.0333 | 3.9250 | 3.9333 | 3.8361 | 7,642,080 |
| Dec 18, 2023 | 4.0250 | 4.1000 | 4.0083 | 4.0250 | 3.9255 | 9,589,200 |
| Dec 15, 2023 | 3.9750 | 3.9917 | 3.9417 | 3.9417 | 3.8442 | 11,890,560 |
| Dec 14, 2023 | 3.9417 | 4.0167 | 3.9417 | 3.9917 | 3.8930 | 5,509,440 |
| Dec 13, 2023 | 3.8167 | 3.9250 | 3.7917 | 3.9167 | 3.8198 | 5,665,440 |
| Dec 12, 2023 | 3.8250 | 3.8333 | 3.7750 | 3.8000 | 3.7060 | 4,655,160 |
| Dec 11, 2023 | 3.7833 | 3.8250 | 3.7833 | 3.8083 | 3.7142 | 3,033,480 |
| Dec 8, 2023 | 3.7417 | 3.8417 | 3.7417 | 3.8000 | 3.7060 | 3,915,360 |
| Dec 7, 2023 | 3.8333 | 3.8333 | 3.7833 | 3.7917 | 3.6979 | 5,729,760 |
| Dec 6, 2023 | 3.8333 | 3.8417 | 3.7750 | 3.7917 | 3.6979 | 9,690,480 |
| Dec 5, 2023 | 3.7333 | 3.7833 | 3.7083 | 3.7667 | 3.6735 | 5,926,680 |
| Dec 4, 2023 | 3.7583 | 3.7583 | 3.7083 | 3.7250 | 3.6329 | 15,435,240 |
| Dec 1, 2023 | 3.7000 | 3.8500 | 3.6917 | 3.7917 | 3.6979 | 9,591,120 |
| Nov 30, 2023 | 3.7500 | 3.7500 | 3.6917 | 3.7167 | 3.6248 | 14,156,400 |
| Nov 29, 2023 | 3.8167 | 3.8250 | 3.7833 | 3.7917 | 3.6979 | 7,456,440 |
| Nov 28, 2023 | 3.7833 | 3.8750 | 3.7667 | 3.8333 | 3.7385 | 8,514,240 |
| Nov 27, 2023 | 3.8250 | 3.8333 | 3.7667 | 3.7667 | 3.6735 | 5,554,920 |
| Nov 24, 2023 | 3.8667 | 3.8667 | 3.8250 | 3.8417 | 3.7467 | 3,683,400 |
| Nov 22, 2023 | 4.0083 | 4.0167 | 3.9500 | 3.9583 | 3.8604 | 3,898,800 |
| Nov 21, 2023 | 4.0000 | 4.0250 | 3.9833 | 3.9917 | 3.8930 | 6,469,440 |
| Nov 20, 2023 | 0.0800 Dividend | |||||
| Nov 20, 2023 | 4.0000 | 4.0250 | 3.9333 | 3.9500 | 3.8523 | 7,508,880 |
| Nov 17, 2023 | 4.1417 | 4.2083 | 4.1417 | 4.1833 | 4.0019 | 9,141,840 |
| Nov 16, 2023 | 4.1333 | 4.1833 | 4.1083 | 4.1583 | 3.9779 | 5,791,080 |
| Nov 15, 2023 | 4.1333 | 4.1667 | 4.1167 | 4.1250 | 3.9461 | 3,024,360 |
| Nov 14, 2023 | 4.1250 | 4.1833 | 4.1250 | 4.1417 | 3.9620 | 7,596,000 |
| Nov 13, 2023 | 4.0167 | 4.0333 | 3.9667 | 3.9917 | 3.8185 | 9,389,760 |
| Nov 10, 2023 | 3.9250 | 4.0333 | 3.9167 | 4.0167 | 3.8424 | 11,403,000 |
| Nov 9, 2023 | 3.8917 | 3.9250 | 3.8000 | 3.8333 | 3.6670 | 7,266,960 |
| Nov 8, 2023 | 3.8833 | 3.9167 | 3.8417 | 3.8500 | 3.6830 | 6,699,600 |
| Nov 7, 2023 | 3.9750 | 4.0000 | 3.8833 | 3.9083 | 3.7388 | 9,503,160 |
| Nov 6, 2023 | 3.9000 | 3.9833 | 3.9000 | 3.9167 | 3.7468 | 6,178,920 |
| Nov 3, 2023 | 3.8667 | 3.9083 | 3.8500 | 3.8917 | 3.7228 | 8,229,840 |
| Nov 2, 2023 | 3.7417 | 3.8333 | 3.7417 | 3.8250 | 3.6591 | 4,035,240 |
| Nov 1, 2023 | 3.6583 | 3.7250 | 3.6333 | 3.7083 | 3.5475 | 7,708,800 |
| Oct 31, 2023 | 3.6083 | 3.6500 | 3.6000 | 3.6167 | 3.4598 | 5,778,120 |
| Oct 30, 2023 | 3.6667 | 3.6917 | 3.5917 | 3.6167 | 3.4598 | 6,781,920 |
| Oct 27, 2023 | 3.7250 | 3.7333 | 3.6333 | 3.6333 | 3.4757 | 6,456,600 |
| Oct 26, 2023 | 3.5833 | 3.6583 | 3.5833 | 3.6500 | 3.4917 | 6,127,440 |
| Oct 25, 2023 | 3.6000 | 3.6000 | 3.5417 | 3.5750 | 3.4199 | 6,403,080 |
| Oct 24, 2023 | 3.6167 | 3.6417 | 3.5833 | 3.5917 | 3.4359 | 5,265,720 |
| Oct 23, 2023 | 3.5417 | 3.6500 | 3.5333 | 3.6167 | 3.4598 | 7,313,400 |
| Oct 20, 2023 | 3.5417 | 3.5667 | 3.5000 | 3.5500 | 3.3960 | 5,534,640 |
| Oct 19, 2023 | 3.5750 | 3.6250 | 3.5583 | 3.5750 | 3.4199 | 5,100,240 |
| Oct 18, 2023 | 3.6667 | 3.6667 | 3.5583 | 3.5667 | 3.4119 | 9,072,240 |
| Oct 17, 2023 | 3.6583 | 3.7500 | 3.6583 | 3.7000 | 3.5395 | 4,634,640 |
| Oct 16, 2023 | 3.7250 | 3.7667 | 3.7000 | 3.7417 | 3.5794 | 4,389,600 |
Related Tickers
SID Companhia Siderúrgica Nacional
2.0900
+0.97%
TX Ternium S.A.
35.38
+1.46%
MT ArcelorMittal S.A.
24.06
+1.18%
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
6.13
+0.16%
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.1300
-2.59%
NPSCY Nippon Steel Corporation
6.92
+1.80%
PKX POSCO Holdings Inc.
63.58
+0.39%
CMIN3.SA CSN Minera??o S.A.
5.95
0.00%
NUE Nucor Corporation
153.02
+0.91%
CLF Cleveland-Cliffs Inc.
13.07
+1.48%