Premium
Gerdau Sa (GGBR3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 6.3371356147 | 15.78 | 16.78 | 15.61 | 78060 | 16.07505765 | CS |
| 4 | -0.53 | -3.06181398036 | 17.31 | 17.75 | 15.2 | 51331 | 16.2200487 | CS |
| 12 | -0.63 | -3.61860999426 | 17.41 | 20.22 | 15.2 | 94048 | 18.52924408 | CS |
| 26 | 0.35 | 2.13024954352 | 16.43 | 20.22 | 15.03 | 75814 | 17.58364832 | CS |
| 52 | 0.32627459 | 1.98298307447 | 16.45372541 | 20.22 | 15.03 | 68818 | 17.13461461 | CS |
| 156 | -1.57596853 | -8.58559180587 | 18.35596853 | 22.07715055 | 13.57849639 | 61829 | 17.65044543 | CS |
| 260 | 1.50319956 | 9.83975385359 | 15.27680044 | 24.64128071 | 5.80121617 | 86150 | 16.44180487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 16.78 | 0.64 | 3.97 | 16.129999 | 16.78 | 16.04 | 78000 |
| 1737408600 | 16.14 | 0.22 | 1.38 | 16 | 16.14 | 15.75 | 283300 |
| 1737149400 | 15.92 | 0.22 | 1.40 | 15.85 | 16.04 | 15.73 | 28600 |
| 1737062940 | 15.7 | -0.33 | -2.06 | 16.02 | 16.02 | 15.62 | 15300 |
| 1736976540 | 16.03 | 0.39 | 2.49 | 15.61 | 16.07 | 15.61 | 49300 |
| 1736890140 | 15.64 | -0.1 | -0.64 | 15.78 | 15.81 | 15.61 | 13800 |
| 1736803740 | 15.74 | 0.27 | 1.75 | 15.34 | 15.75 | 15.2 | 23000 |
| 1736544540 | 15.47 | -0.19 | -1.21 | 15.67 | 15.69 | 15.43 | 43800 |
| 1736458140 | 15.66 | -0.41 | -2.55 | 15.96 | 16 | 15.66 | 25200 |
| 1736371740 | 16.07 | -0.25 | -1.53 | 16.01 | 16.37 | 15.98 | 21000 |
| 1736285400 | 16.32 | 0.02 | 0.12 | 16.51 | 16.79 | 16.219999 | 17900 |
| 1736198940 | 16.3 | 0.23 | 1.43 | 16.02 | 16.61 | 16.02 | 145200 |
| 1735939740 | 16.07 | -0.49 | -2.96 | 16.5 | 16.59 | 16.07 | 25600 |
| 1735853400 | 16.559999 | -0.41 | -2.42 | 16.83 | 16.85 | 16.53 | 24600 |
| 1735594200 | 16.97 | -0.11 | -0.64 | 17.02 | 17.11 | 16.83 | 31900 |
| 1735334940 | 17.08 | -0.28 | -1.61 | 17.37 | 17.37 | 16.9 | 25300 |
| 1735248540 | 17.36 | -0.15 | -0.86 | 17.31 | 17.75 | 17.17 | 47500 |
| 1734989340 | 17.51 | -0.37 | -2.07 | 17.89 | 17.91 | 17.35 | 29300 |
| 1734730200 | 17.88 | 0.05 | 0.28 | 17.51 | 17.95 | 17.38 | 85800 |
| 1734643800 | 17.83 | -0.6 | -3.26 | 18.38 | 18.56 | 17.71 | 112000 |
| 1734557400 | 18.43 | -0.72 | -3.76 | 19.02 | 19.15 | 18.29 | 134400 |
| 1734470940 | 19.15 | -0.06 | -0.31 | 19.03 | 19.54 | 18.96 | 155600 |
| 1734384540 | 19.21 | 0.24 | 1.27 | 18.88 | 19.34 | 18.88 | 30900 |
| 1734125340 | 18.97 | -0.83 | -4.19 | 19.55 | 19.66 | 18.97 | 47000 |
| 1734039000 | 19.8 | -0.26 | -1.30 | 19.8 | 19.95 | 19.55 | 20000 |
| 1733952540 | 20.06 | -0.03 | -0.15 | 20.1 | 20.22 | 19.83 | 31700 |
| 1733866140 | 20.09 | 0.07 | 0.35 | 19.91 | 20.21 | 19.91 | 39700 |
| 1733779740 | 20.02 | 0.44 | 2.25 | 19.57 | 20.18 | 19.57 | 54000 |
| 1733520600 | 19.58 | -0.33 | -1.66 | 19.92 | 20.11 | 19.58 | 18900 |
| 1733434200 | 19.91 | 0.05 | 0.25 | 19.66 | 20 | 19.66 | 47100 |
| 1733347800 | 19.86 | -0.33 | -1.63 | 20 | 20.2 | 19.86 | 30000 |
| 1733261340 | 20.19 | 0.46 | 2.33 | 19.73 | 20.19 | 19.72 | 68300 |
| 1733174940 | 19.73 | 0.13 | 0.66 | 19.55 | 19.77 | 19.44 | 48700 |
| 1732915740 | 19.6 | -0.06 | -0.31 | 19.81 | 20.2 | 19.45 | 112400 |
| 1732829400 | 19.66 | 0.16 | 0.82 | 19.47 | 20.15 | 19.45 | 228200 |
| 1732743000 | 19.5 | -0.06 | -0.31 | 19.47 | 19.8 | 19.46 | 21800 |
| 1732656600 | 19.56 | 0.1 | 0.51 | 19.46 | 19.77 | 19.46 | 43300 |
| 1732570140 | 19.46 | -0.04 | -0.21 | 19.5 | 19.69 | 19.28 | 99200 |
| 1732310940 | 19.5 | 0.2 | 1.04 | 19.09 | 19.5 | 19.09 | 130300 |
| 1732224600 | 19.3 | 0.31 | 1.63 | 18.99 | 19.36 | 18.7 | 76000 |
| 1732051800 | 18.99 | -0.32 | -1.66 | 18.97 | 19.17 | 18.73 | 125900 |
| 1731965340 | 19.31 | 0.05 | 0.26 | 19.27 | 19.87 | 19.24 | 158800 |
| 1731619800 | 19.26 | 0.51 | 2.72 | 18.67 | 19.26 | 18.67 | 74700 |
| 1731533400 | 18.75 | 0.04 | 0.21 | 18.66 | 18.93 | 18.4 | 45200 |
| 1731446940 | 18.71 | -0.7 | -3.61 | 19.31 | 19.36 | 18.67 | 66300 |
| 1731360540 | 19.41 | -0.01 | -0.05 | 19.29 | 19.42 | 19.08 | 112900 |
| 1731101400 | 19.42 | -0.64 | -3.19 | 19.64 | 20.04 | 19.32 | 256200 |
| 1731014940 | 20.06 | 0.22 | 1.11 | 19.83 | 20.18 | 19.62 | 190900 |
| 1730928600 | 19.84 | 1.79 | 9.92 | 18.5 | 19.91 | 18.5 | 403300 |
| 1730842200 | 18.05 | -0.08 | -0.44 | 18.13 | 18.28 | 18.03 | 441300 |
| 1730755800 | 18.13 | 0.39 | 2.20 | 17.75 | 18.13 | 17.67 | 213400 |
| 1730496600 | 17.74 | -0.04 | -0.22 | 17.73 | 17.85 | 17.27 | 92900 |
| 1730410200 | 17.78 | 0.03 | 0.17 | 17.48 | 18.11 | 17.48 | 156700 |
| 1730323800 | 17.75 | 0.25 | 1.43 | 17.54 | 17.8 | 17.33 | 170900 |
| 1730237340 | 17.5 | -0.05 | -0.28 | 17.41 | 17.66 | 17.17 | 83300 |
| 1730151000 | 17.55 | 0.25 | 1.45 | 17.29 | 17.57 | 17.29 | 126400 |
| 1729891800 | 17.3 | 0.21 | 1.23 | 17.08 | 17.33 | 17.05 | 100200 |
| 1729805400 | 17.09 | 0.09 | 0.53 | 17 | 17.09 | 16.9 | 453800 |
| 1729719000 | 17 | 0.04 | 0.24 | 16.88 | 17 | 16.73 | 134400 |
| 1729632600 | 16.96 | 0.36 | 2.17 | 16.52 | 16.96 | 16.51 | 175600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
