Premium
Gerdau Sa (GGBR4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 3.26571004453 | 20.21 | 20.89 | 19.87 | 14279200 | 20.23416645 | PR |
| 4 | 2.62 | 14.3561643836 | 18.25 | 20.89 | 18.06 | 16813228 | 20.00082903 | PR |
| 12 | 2.37 | 12.8108108108 | 18.5 | 20.89 | 17.63 | 13570148 | 19.10273684 | PR |
| 26 | 2.72 | 14.9862258953 | 18.15 | 20.89 | 16.68 | 11710570 | 18.51863853 | PR |
| 52 | 2.49181354 | 13.5585387896 | 18.37818646 | 20.89 | 16.68 | 11361695 | 18.52926128 | PR |
| 156 | -1.16033663 | -5.26699455159 | 22.03033663 | 26.88716877 | 16.68 | 11538416 | 20.49349477 | PR |
| 260 | 7.0454876 | 50.9637330862 | 13.8245124 | 30.02982486 | 6.47577619 | 13097652 | 19.17199057 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 20.48 | 0.18 | 0.89 | 20.24 | 20.55 | 20.15 | 14934900 |
| 1732915740 | 20.3 | 0.05 | 0.25 | 20.25 | 20.46 | 20.1 | 15876100 |
| 1732829400 | 20.25 | 0.12 | 0.60 | 20.11 | 20.49 | 20.03 | 13861900 |
| 1732743000 | 20.13 | 0.18 | 0.90 | 20.07 | 20.35 | 19.88 | 14764700 |
| 1732656600 | 19.95 | -0.36 | -1.77 | 20.21 | 20.28 | 19.87 | 11958400 |
| 1732570140 | 20.31 | 0.52 | 2.63 | 19.75 | 20.31 | 19.65 | 18966300 |
| 1732310940 | 19.79 | 0.08 | 0.41 | 19.78 | 19.85 | 19.57 | 7921400 |
| 1732224600 | 19.71 | 0.08 | 0.41 | 19.46 | 19.87 | 19.36 | 17490700 |
| 1732051800 | 19.63 | -0.31 | -1.55 | 19.55 | 19.73 | 19.31 | 12906800 |
| 1731965340 | 19.94 | -0.09 | -0.45 | 20.06 | 20.17 | 19.75 | 16385800 |
| 1731619800 | 20.03 | 0.24 | 1.21 | 19.71 | 20.09 | 19.66 | 13238700 |
| 1731533400 | 19.79 | 0.11 | 0.56 | 19.55 | 19.89 | 19.37 | 10137300 |
| 1731446940 | 19.68 | -0.77 | -3.77 | 20.3 | 20.31 | 19.62 | 18181600 |
| 1731360540 | 20.45 | -0.01 | -0.05 | 20.25 | 20.47 | 20.02 | 11700000 |
| 1731101400 | 20.46 | -0.04 | -0.20 | 20.07 | 20.46 | 19.93 | 18647800 |
| 1731014940 | 20.5 | 0.54 | 2.71 | 19.8 | 20.67 | 19.72 | 25280100 |
| 1730928600 | 19.96 | 1.75 | 9.61 | 19 | 19.98 | 18.9 | 45316700 |
| 1730842200 | 18.21 | -0.02 | -0.11 | 18.25 | 18.4 | 18.06 | 15068900 |
| 1730755800 | 18.23 | 0.05 | 0.28 | 18.53 | 18.53 | 18.11 | 10935800 |
| 1730496600 | 18.18 | -0.06 | -0.33 | 18.24 | 18.3 | 18.02 | 7627400 |
| 1730410200 | 18.24 | -0.12 | -0.65 | 18.3 | 18.53 | 18.19 | 6768400 |
| 1730323800 | 18.36 | -0.03 | -0.16 | 18.48 | 18.56 | 18.33 | 7534000 |
| 1730237340 | 18.39 | 0.1 | 0.55 | 18.32 | 18.53 | 18.19 | 8194100 |
| 1730151000 | 18.29 | 0.34 | 1.89 | 18.11 | 18.35 | 18.09 | 6053600 |
| 1729891800 | 17.95 | 0.01 | 0.06 | 17.99 | 18.23 | 17.89 | 7552000 |
| 1729805400 | 17.94 | -0.01 | -0.06 | 17.95 | 18.04 | 17.83 | 7606600 |
| 1729719000 | 17.95 | -0.2 | -1.10 | 18.05 | 18.15 | 17.91 | 9525600 |
| 1729632600 | 18.15 | -0.18 | -0.98 | 18.15 | 18.23 | 18.02 | 9747900 |
| 1729546140 | 18.33 | -0.02 | -0.11 | 18.44 | 18.51 | 18.3 | 10628100 |
| 1729287000 | 18.35 | 0.18 | 0.99 | 18.38 | 18.61 | 18.32 | 13596200 |
| 1729200540 | 18.17 | -0.09 | -0.49 | 18.13 | 18.26 | 17.98 | 16649800 |
| 1729114140 | 18.26 | -0.07 | -0.38 | 18.35 | 18.53 | 18.19 | 14264800 |
| 1729027740 | 18.33 | -0.12 | -0.65 | 18.3 | 18.5 | 18.26 | 14045200 |
| 1728941340 | 18.45 | 0 | 0.00 | 18.31 | 18.57 | 18.12 | 17156400 |
| 1728682200 | 18.45 | -0.69 | -3.61 | 19.09 | 19.14 | 18.28 | 41739700 |
| 1728595740 | 19.14 | 0.08 | 0.42 | 19.11 | 19.35 | 19 | 7854500 |
| 1728509400 | 19.06 | -0.01 | -0.05 | 18.94 | 19.3 | 18.86 | 9189600 |
| 1728422940 | 19.07 | -0.28 | -1.45 | 18.98 | 19.19 | 18.85 | 11284900 |
| 1728336600 | 19.35 | 0.19 | 0.99 | 19.28 | 19.47 | 18.99 | 11436700 |
| 1728077400 | 19.16 | 0.3 | 1.59 | 18.81 | 19.28 | 18.76 | 8154300 |
| 1727991000 | 18.86 | -0.62 | -3.18 | 19.07 | 19.2 | 18.78 | 10031900 |
| 1727904540 | 19.48 | 0.25 | 1.30 | 19.27 | 19.68 | 19.23 | 17875100 |
| 1727818200 | 19.23 | 0.14 | 0.73 | 19.21 | 19.3 | 19.06 | 11653600 |
| 1727731800 | 19.09 | 0.16 | 0.85 | 19.07 | 19.32 | 19.05 | 12706300 |
| 1727472600 | 18.93 | -0.05 | -0.26 | 18.98 | 19.25 | 18.88 | 15023000 |
| 1727386140 | 18.98 | 0.77 | 4.23 | 18.61 | 19.08 | 18.54 | 13078400 |
| 1727299740 | 18.21 | -0.21 | -1.14 | 18.49 | 18.54 | 18.17 | 6866200 |
| 1727213400 | 18.42 | 0.68 | 3.83 | 18.22 | 18.65 | 18.1 | 16852400 |
| 1727127000 | 17.74 | -0.3 | -1.66 | 17.92 | 18.02 | 17.63 | 9663400 |
| 1726867800 | 18.04 | -0.38 | -2.06 | 18.34 | 18.4 | 17.99 | 18697000 |
| 1726781400 | 18.42 | -0.04 | -0.22 | 18.54 | 18.76 | 18.42 | 7424100 |
| 1726695000 | 18.46 | -0.11 | -0.59 | 18.3 | 18.63 | 18.3 | 23535700 |
| 1726608600 | 18.57 | 0.1 | 0.54 | 18.38 | 18.57 | 18.22 | 11321000 |
| 1726522200 | 18.47 | -0.36 | -1.91 | 18.75 | 18.82 | 18.43 | 10048400 |
| 1726263000 | 18.83 | 0.25 | 1.35 | 18.7 | 18.95 | 18.61 | 11000600 |
| 1726176540 | 18.58 | 0.05 | 0.27 | 18.64 | 18.69 | 18.43 | 9129600 |
| 1726090140 | 18.53 | 0.05 | 0.27 | 18.59 | 18.82 | 18.39 | 11144000 |
| 1726003740 | 18.48 | -0.04 | -0.22 | 18.5 | 18.59 | 18.23 | 10834200 |
| 1725917400 | 18.52 | 0.35 | 1.93 | 18.27 | 18.78 | 18.25 | 10242900 |
| 1725658200 | 18.17 | -0.22 | -1.20 | 18.32 | 18.47 | 18.05 | 17399200 |
| 1725571800 | 18.39 | 0.16 | 0.88 | 18.17 | 18.46 | 18.14 | 9855400 |
| 1725485400 | 18.23 | 0.46 | 2.59 | 17.82 | 18.37 | 17.8 | 12433000 |
| 1725399000 | 17.77 | -0.61 | -3.32 | 18.18 | 18.25 | 17.66 | 13490100 |
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
