Dati storici GERDAU PN - GGBR4

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,71	20,01	18,01	18,94	18.837.320	-0,09	-0,481026%
1 Mese	22,30	23,47	18,01	21,14	13.338.537	-3,68	-16,50%
3 Mesi	21,52	23,47	18,01	21,38	11.331.665	-2,90	-13,48%
6 Mesi	21,52	24,71	18,01	21,93	10.506.300	-2,90	-13,48%
1 Anno	24,40	29,36	18,01	23,54	10.065.844	-5,78	-23,69%
3 Anni	32,13	36,04	18,01	25,82	12.010.540	-13,51	-42,05%
5 Anni	13,94	36,04	7,77	21,95	13.138.786	4,68	33,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	18,28	-0,08	-0,44%	18,24	18,34	18,01	12.407.700
24 Apr 2024	18,36	-0,51	-2,70%	18,95	19,05	18,24	17.963.100
23 Apr 2024	18,87	-0,81	-4,12%	19,20	19,26	18,81	25.640.400
22 Apr 2024	19,68	0,51	2,66%	19,24	20,01	18,92	22.191.300
19 Apr 2024	19,17	0,35	1,86%	18,71	19,24	18,64	15.984.100
18 Apr 2024	18,82	-0,01	-0,07%	18,93	19,14	18,71	12.482.900
17 Apr 2024	18,83	0,17	0,89%	19,16	19,33	18,72	12.978.039
16 Apr 2024	18,67	-0,56	-2,90%	18,99	18,99	18,56	14.257.290
15 Apr 2024	19,22	0,66	3,55%	19,06	19,56	18,92	30.562.342
12 Apr 2024	18,57	-0,43	-2,28%	19,04	19,18	18,43	13.415.457
11 Apr 2024	19,00	0,01	0,04%	19,04	19,12	18,85	5.748.950
10 Apr 2024	18,99	-0,18	-0,96%	19,10	19,25	18,95	9.707.908
09 Apr 2024	19,17	-0,09	-0,48%	19,43	19,46	18,89	15.922.237
08 Apr 2024	19,27	0,31	1,63%	19,17	19,50	19,06	10.511.581
05 Apr 2024	18,96	-0,17	-0,91%	19,25	19,34	18,70	11.992.800
04 Apr 2024	19,13	0,28	1,50%	18,92	19,52	18,76	19.024.242
03 Apr 2024	18,85	0,12	0,67%	18,70	18,89	18,52	11.045.362
02 Apr 2024	18,72	0,17	0,90%	18,64	18,96	18,47	10.562.583
01 Apr 2024	18,56	0,10	0,54%	18,58	18,74	18,42	10.393.496
28 Mar 2024	18,46	0,14	0,77%	18,29	18,58	18,15	11.988.960
27 Mar 2024	18,32	0,49	2,76%	17,89	18,45	17,78	10.433.097
26 Mar 2024	17,82	-0,06	-0,33%	17,88	17,97	17,72	6.861.034