Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
MCE - Delayed Quote EUR

Gerdau S.A. (XGGB.MC)

Compare
2.3800
-0.2000
(-7.75%)
At close: April 4 at 3:09:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.50002.50002.50002.38002.38001,110
Apr 3, 20252.54002.66002.52002.58002.5800982
Apr 2, 20252.74002.74002.74002.74002.7400-
Apr 1, 20252.70002.70002.70002.74002.7400200
Mar 31, 20252.84002.84002.84002.84002.8400-
Mar 28, 20252.84002.84002.84002.84002.8400-
Mar 27, 20252.78002.78002.78002.84002.84003,000
Mar 26, 20252.74002.84002.74002.82002.82001,834
Mar 25, 20252.80002.80002.80002.80002.8000-
Mar 24, 20252.82002.82002.82002.80002.8000400
Mar 21, 20252.82002.82002.82002.82002.8200-
Mar 20, 20252.82002.82002.82002.82002.8200-
Mar 19, 20252.72002.78002.72002.82002.8200400
Mar 18, 20252.76002.76002.76002.76002.7600-
Mar 17, 20252.78002.78002.78002.76002.760060
Mar 14, 20252.64002.64002.64002.64002.6400-
Mar 13, 20252.64002.64002.64002.64002.6400-
Mar 12, 20252.64002.64002.64002.64002.6400-
Mar 11, 20252.70002.70002.70002.64002.64001,007
Mar 10, 20252.72002.72002.68002.70002.7000760
Mar 7, 20252.72002.72002.70002.70002.7000562
Mar 6, 20252.68002.68002.68002.74002.7400740
Mar 5, 20252.66002.66002.66002.70002.700075
Mar 4, 2025 0.0156 Dividend
Mar 4, 20252.74002.74002.74002.74002.7400-
Mar 3, 20252.74002.74002.74002.74002.6400-
Feb 28, 20252.84002.84002.74002.74002.64001,620
Feb 27, 20252.74002.74002.74002.74002.6400-
Feb 26, 20252.74002.74002.74002.74002.64001,250
Feb 25, 20252.72002.72002.72002.72002.6207-
Feb 24, 20252.76002.76002.76002.72002.62072,000
Feb 21, 20252.86002.86002.86002.78002.67851,000
Feb 20, 20252.88002.88002.88002.88002.7749-
Feb 19, 20252.88002.88002.88002.88002.7749-
Feb 18, 20252.88002.88002.88002.88002.7749-
Feb 17, 20252.88002.88002.88002.88002.7749-
Feb 14, 20252.88002.88002.88002.88002.7749-
Feb 13, 20252.84002.84002.84002.88002.7749194
Feb 12, 20252.82002.82002.82002.82002.7171-
Feb 11, 20252.82002.82002.82002.82002.7171-
Feb 10, 20252.82002.82002.82002.82002.7171-
Feb 7, 20252.86002.86002.86002.82002.71712,000
Feb 6, 20252.92002.92002.92002.92002.8134-
Feb 5, 20252.92002.92002.92002.92002.8134-
Feb 4, 20252.92002.92002.92002.92002.8134-
Feb 3, 20252.94002.94002.94002.92002.8134600
Jan 31, 20252.88002.88002.88002.88002.7749-
Jan 30, 20252.88002.88002.88002.88002.7749-
Jan 29, 20252.88002.88002.88002.88002.7749-
Jan 28, 20252.74002.74002.74002.88002.7749820
Jan 27, 20252.84002.84002.84002.84002.7364-
Jan 24, 20252.86002.86002.86002.84002.73641,000
Jan 23, 20252.84002.84002.84002.84002.7364-
Jan 22, 20252.84002.84002.84002.84002.7364-
Jan 21, 20252.86002.86002.86002.84002.7364200
Jan 20, 20252.80002.80002.80002.80002.6978-
Jan 17, 20252.80002.80002.80002.80002.6978-
Jan 16, 20252.80002.80002.80002.80002.6978-
Jan 15, 20252.80002.80002.80002.80002.6978-
Jan 14, 20252.80002.80002.80002.80002.6978-
Jan 13, 20252.80002.80002.80002.80002.6978-
Jan 10, 20252.80002.80002.80002.80002.6978-
Jan 9, 20252.76002.82002.76002.80002.69782,500
Jan 8, 20252.88002.88002.88002.88002.7749-
Jan 7, 20252.90002.90002.90002.88002.77499,200
Jan 6, 20252.76002.88002.76002.88002.77491,085
Jan 3, 20252.76002.76002.76002.76002.65935,000
Jan 2, 20252.82002.82002.82002.82002.7171-
Dec 31, 20242.82002.82002.82002.82002.7171-
Dec 30, 20242.88002.88002.88002.82002.7171100
Dec 27, 20243.00003.00003.00003.00002.8905-
Dec 24, 20243.00003.00003.00003.00002.8905-
Dec 23, 20243.00003.00003.00003.00002.890530,325
Dec 20, 20242.96003.04002.96003.00002.89051,196
Dec 19, 20243.16003.16003.16003.16003.0447-
Dec 18, 20243.16003.16003.16003.16003.0447-
Dec 17, 20243.16003.16003.16003.16003.0447-
Dec 16, 20243.12003.12003.12003.16003.04471,000
Dec 13, 20243.18003.22003.18003.22003.10253,352
Dec 12, 20243.28003.28003.28003.30003.17963,150
Dec 11, 20243.22003.22003.22003.22003.1025-
Dec 10, 20243.22003.22003.22003.22003.1025-
Dec 9, 20243.22003.22003.22003.22003.1025-
Dec 6, 20243.24003.24003.24003.22003.10251,865
Dec 5, 20243.24003.24003.24003.24003.1218-
Dec 4, 20243.22003.22003.22003.24003.1218412
Dec 3, 20243.22003.22003.22003.22003.1025-
Dec 2, 20243.22003.22003.22003.22003.1025-
Nov 29, 20243.22003.22003.22003.22003.1025-
Nov 28, 20243.22003.22003.22003.22003.1025-
Nov 27, 20243.22003.22003.22003.22003.1025-
Nov 26, 20243.22003.22003.22003.22003.1025-
Nov 25, 20243.22003.22003.22003.22003.1025-
Nov 22, 20243.22003.22003.22003.22003.1025-
Nov 21, 20243.22003.22003.22003.22003.1025-
Nov 20, 20243.22003.22003.22003.22003.1025-
Nov 19, 20243.22003.22003.22003.22003.1025-
Nov 18, 20243.22003.22003.22003.22003.1025-
Nov 15, 2024 0.0467 Dividend
Nov 15, 20243.22003.22003.22003.22003.1025-
Nov 14, 20243.22003.22003.22003.22002.8134-
Nov 13, 20243.22003.22003.22003.22002.8134150
Nov 12, 20243.24003.24003.24003.26002.8484190
Nov 11, 20242.90002.90002.90002.90002.5338-
Nov 8, 20242.90002.90002.90002.90002.5338-
Nov 7, 20242.90002.90002.90002.90002.5338-
Nov 6, 20242.90002.90002.90002.90002.5338-
Nov 5, 20242.86002.86002.86002.90002.53381,260
Nov 4, 20242.78002.88002.78002.92002.55135,001
Nov 1, 20242.90002.90002.90002.90002.5338-
Oct 31, 20242.90002.92002.90002.90002.53384,590
Oct 30, 20243.00003.00003.00003.00002.6212-
Oct 29, 20243.00003.00003.00003.00002.6212-
Oct 28, 20243.00003.00003.00003.00002.6212-
Oct 25, 20243.00003.00003.00003.00002.6212-
Oct 24, 20243.00003.00003.00003.00002.6212-
Oct 23, 20243.00003.00003.00003.00002.6212-
Oct 22, 20243.00003.00003.00003.00002.6212-
Oct 21, 20243.00003.00003.00003.00002.6212-
Oct 18, 20242.96002.96002.96003.00002.62121,260
Oct 17, 20242.94002.94002.94002.96002.58631,000
Oct 16, 20242.96002.96002.96002.94002.56882,700
Oct 15, 20243.00003.00003.00002.98002.60371,020
Oct 14, 20243.22003.22003.22003.22002.8134-
Oct 11, 20243.22003.22003.22003.22002.8134-
Oct 10, 20243.22003.22003.22003.22002.8134-
Oct 9, 20243.22003.22003.22003.22002.8134-
Oct 8, 20243.22003.22003.22003.22002.8134-
Oct 7, 20243.22003.22003.22003.22002.8134-
Oct 4, 20243.22003.22003.22003.22002.8134-
Oct 3, 20243.22003.22003.22003.22002.8134-
Oct 2, 20243.18003.18003.18003.22002.81346,200
Oct 1, 20243.16003.16003.16003.16002.7610-
Sep 30, 20243.12003.12003.12003.16002.7610400
Sep 27, 20243.08003.08003.08003.08002.6911-
Sep 26, 20242.90002.90002.90003.08002.6911138
Sep 25, 20242.98002.98002.98002.98002.6037-
Sep 24, 20242.98002.98002.98002.98002.6037-
Sep 23, 20242.98002.98002.98002.98002.6037-
Sep 20, 20242.98002.98002.98002.98002.6037-
Sep 19, 20242.98002.98002.98002.98002.6037-
Sep 18, 20242.98002.98002.98002.98002.6037-
Sep 17, 20242.98002.98002.98002.98002.6037-
Sep 16, 20242.98002.98002.98002.98002.6037-
Sep 13, 20242.98002.98002.98002.98002.6037-
Sep 12, 20242.98002.98002.98002.98002.6037-
Sep 11, 20242.98002.98002.98002.98002.6037-
Sep 10, 20242.98002.98002.98002.98002.6037-
Sep 9, 20242.98002.98002.98002.98002.60376,712
Sep 6, 20242.98002.98002.98002.96002.58636,712
Sep 5, 20243.04003.04003.04003.04002.6562-
Sep 4, 20243.04003.04003.04003.04002.6562-
Sep 3, 20243.04003.04003.04003.04002.6562-
Sep 2, 20243.04003.04003.04003.04002.6562-
Aug 30, 20243.04003.04003.04003.04002.6562-
Aug 29, 20243.04003.04003.04003.04002.6562-
Aug 28, 20243.04003.04003.04003.04002.6562-
Aug 27, 20243.04003.04003.04003.04002.6562-
Aug 26, 20242.98002.98002.98003.04002.6562120
Aug 23, 20243.04003.04003.04003.04002.6562-
Aug 22, 20243.04003.04003.04003.04002.6562-
Aug 21, 20243.06003.06003.06003.04002.6562120
Aug 20, 20242.98002.98002.98002.98002.6037-
Aug 19, 20242.96002.96002.96002.98002.60371,000
Aug 16, 20242.96002.96002.96002.96002.5863-
Aug 15, 20242.96002.96002.96002.96002.5863-
Aug 14, 20242.96002.96002.96002.96002.5863-
Aug 13, 20242.96002.96002.96002.96002.5863-
Aug 12, 20242.96002.96002.96002.96002.5863-
Aug 9, 20242.96002.96002.96002.96002.58631
Aug 8, 2024 0.0187 Dividend
Aug 8, 20242.84002.84002.84002.84002.4814-
Aug 7, 20242.84002.86002.84002.84002.37661,254
Aug 6, 20242.78002.78002.78002.78002.3264-
Aug 5, 20242.70002.74002.70002.78002.32641,130
Aug 2, 20243.04003.04003.04003.04002.5439-
Aug 1, 20242.96002.96002.96003.04002.5439630
Jul 31, 20242.98002.98002.98002.98002.4937-
Jul 30, 20242.98002.98002.98002.98002.4937-
Jul 29, 20242.98002.98002.98002.98002.4937-
Jul 26, 20242.98002.98002.98002.98002.4937-
Jul 25, 20242.98002.98002.98002.98002.4937100
Jul 24, 20243.20003.20003.20003.20002.6778-
Jul 23, 20243.20003.20003.20003.20002.6778-
Jul 22, 20243.20003.20003.20003.20002.6778-
Jul 19, 20243.20003.20003.20003.20002.6778-
Jul 18, 20243.20003.20003.20003.20002.6778-
Jul 17, 20243.20003.20003.20003.20002.6778-
Jul 16, 20243.16003.16003.16003.20002.67781,700
Jul 15, 20243.08003.08003.08003.08002.5774-
Jul 12, 20243.10003.10003.10003.08002.5774350
Jul 11, 20243.14003.14003.14003.12002.6109636
Jul 10, 20243.12003.12003.12003.08002.5774500
Jul 9, 20243.14003.14003.14003.14002.6276-
Jul 8, 20243.14003.14003.14003.14002.6276-
Jul 5, 20243.14003.14003.14003.14002.6276-
Jul 4, 20243.14003.14003.14003.14002.6276-
Jul 3, 20243.16003.16003.16003.14002.62761,200
Jul 2, 20243.08003.08003.08003.08002.5774650
Jul 1, 20243.10003.10003.10003.10002.5941-
Jun 28, 20243.10003.10003.10003.10002.5941-
Jun 27, 20243.08003.08003.08003.10002.59412
Jun 26, 20243.08003.08003.08003.12002.6109400
Jun 25, 20243.04003.04003.04003.04002.5439-
Jun 24, 20243.04003.04003.04003.04002.5439-
Jun 21, 20243.10003.10003.04003.04002.5439650
Jun 20, 20243.06003.06003.06003.06002.5607100
Jun 19, 20242.98002.98002.98002.92002.4435672
Jun 18, 20242.92002.92002.92002.92002.4435-
Jun 17, 20243.00003.00002.94002.92002.4435890
Jun 14, 20243.04003.04003.04003.04002.5439-
Jun 13, 20243.06003.06003.06003.04002.54393,000
Jun 12, 20242.98002.98002.98002.98002.4937-
Jun 11, 20242.98002.98002.98002.98002.4937-
Jun 10, 20243.00003.00003.00002.98002.49376,800
Jun 7, 20243.04003.04003.04003.02002.527220
Jun 6, 20243.08003.08003.08003.08002.5774340
Jun 5, 20243.08003.08003.08003.08002.5774-
Jun 4, 20243.14003.14003.08003.08002.57742,531
Jun 3, 20243.36003.36003.16003.14002.62765,623
May 31, 20243.38003.38003.24003.20002.677814,513
May 30, 20243.26003.26003.26003.26002.7280-
May 29, 20243.30003.32003.28003.26002.72807,000
May 28, 20243.42003.42003.42003.38002.8284500
May 27, 20243.50003.50003.32003.28002.74482,127
May 24, 20243.34003.34003.34003.34002.7950-
May 23, 20243.50003.50003.34003.34002.79505,300
May 22, 20243.50003.50003.50003.50002.9289-
May 21, 20243.54003.54003.54003.50002.9289500
May 20, 20243.58003.58003.58003.58002.9958-
May 17, 20243.58003.58003.58003.58002.9958-
May 16, 20243.58003.58003.58003.58002.9958-
May 15, 20243.58003.58003.58003.58002.9958-
May 14, 2024 0.0436 Dividend
May 14, 20243.58003.58003.58003.58002.9958-
May 13, 20243.58003.58003.58003.58002.7615-
May 10, 20243.58003.58003.58003.58002.7615-
May 9, 20243.58003.58003.58003.58002.7615-
May 8, 20243.56003.56003.56003.58002.7615138
May 7, 20243.64003.64003.64003.64002.8078-
May 6, 20243.74003.74003.64003.64002.80783
May 3, 20243.62003.62003.62003.64002.8078400
May 2, 20243.44003.44003.44003.38002.6072320
Apr 30, 20243.40003.40003.40003.40002.6227-
Apr 29, 20243.44003.44003.36003.40002.6227601
Apr 26, 20243.32003.32003.32003.36002.59181,574
Apr 25, 20243.30003.36003.26003.32002.56092,102
Apr 24, 20243.44003.44003.44003.40002.62271
Apr 23, 20243.62003.62003.62003.46002.66891
Apr 22, 20243.42003.42003.42003.42002.6381-
Apr 19, 20243.42003.42003.42003.42002.638110,000
Apr 18, 20243.48003.48003.44003.40002.62272
Apr 17, 20244.30004.30004.30004.30003.3169-
Apr 16, 20244.30004.30004.30004.30003.3169-
Apr 15, 20244.30004.30004.30004.30003.3169-
Apr 12, 20244.30004.30004.30004.30003.3169-
Apr 11, 20244.30004.30004.30004.30003.3169-
Apr 10, 20244.30004.30004.30004.30003.3169-
Apr 9, 20244.30004.30004.30004.30003.3169-
Apr 8, 20244.30004.30004.30004.30003.3169-
Apr 5, 20244.30004.30004.30004.30003.3169-
Apr 4, 20244.10004.10004.10004.30003.31694