Premium
Gerdau Sa (GGBR4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 16.96 | -0.01 | -0.06 | 16.86 | 17.04 | 16.71 | 23459 |
| 1741642140 | 16.97 | -0.07 | -0.41 | 16.96 | 17.04 | 16.57 | 24209 |
| 1741382940 | 17.04 | 0.17 | 1.01 | 16.78 | 17.13 | 16.649999 | 27613 |
| 1741296540 | 16.87 | 0.26 | 1.57 | 16.62 | 17.14 | 16.59 | 24505 |
| 1741210140 | 16.61 | -0.06 | -0.36 | 16.66 | 16.97 | 16.5 | 21621 |
| 1740778200 | 16.67 | -0.33 | -1.94 | 16.79 | 17.04 | 16.579999 | 22860 |
| 1740691740 | 17 | 0.25 | 1.49 | 16.5 | 17 | 16.48 | 21921 |
| 1740605400 | 16.75 | 0.39 | 2.38 | 16.489999 | 16.75 | 16.399999 | 23318 |
| 1740519000 | 16.36 | 0.11 | 0.68 | 16.27 | 16.559999 | 16.14 | 21613 |
| 1740432540 | 16.25 | -0.24 | -1.46 | 16.219999 | 16.51 | 15.95 | 34261 |
| 1740173400 | 16.489999 | -0.06 | -0.36 | 16.719999 | 16.77 | 16.149999 | 47302 |
| 1740087000 | 16.55 | -0.95 | -5.43 | 17.58 | 17.58 | 16.469999 | 54833 |
| 1740000540 | 17.5 | 0.07 | 0.40 | 17.37 | 17.6 | 17.18 | 21017 |
| 1739914140 | 17.43 | -0.25 | -1.41 | 17.37 | 17.82 | 17.28 | 20622 |
| 1739827800 | 17.68 | -0.01 | -0.06 | 17.46 | 17.7 | 17.3 | 22254 |
| 1739568600 | 17.69 | 0.19 | 1.09 | 17.51 | 17.71 | 17.34 | 19776 |
| 1739482140 | 17.5 | 0.15 | 0.86 | 17.39 | 17.5 | 17.14 | 17640 |
| 1739395740 | 17.35 | -0.49 | -2.75 | 17.71 | 17.86 | 17.23 | 27832 |
| 1739309400 | 17.84 | 0.27 | 1.54 | 17.57 | 18.13 | 17.51 | 28618 |
| 1739222940 | 17.57 | 0.79 | 4.71 | 17.06 | 17.75 | 17 | 34674 |
| 1738963800 | 16.78 | -0.43 | -2.50 | 17.2 | 17.24 | 16.649999 | 27936 |
| 1738877340 | 17.21 | 0.34 | 2.02 | 16.95 | 17.21 | 16.8 | 22188 |
| 1738790940 | 16.87 | -0.27 | -1.58 | 17.09 | 17.15 | 16.82 | 28243 |
| 1738704600 | 17.14 | -0.4 | -2.28 | 17.33 | 17.48 | 17.02 | 28309 |
| 1738618200 | 17.54 | 0.34 | 1.98 | 17.22 | 17.6 | 17.08 | 25114 |
| 1738358940 | 17.2 | -0.45 | -2.55 | 17.61 | 17.91 | 16.98 | 23666 |
| 1738272540 | 17.65 | 0.13 | 0.74 | 17.39 | 17.87 | 17.39 | 15872 |
| 1738186200 | 17.52 | -0.2 | -1.13 | 17.67 | 17.79 | 17.37 | 19266 |
| 1738099740 | 17.72 | 0.1 | 0.57 | 17.62 | 17.87 | 17.55 | 15822 |
| 1738013340 | 17.62 | 0.15 | 0.86 | 17.56 | 17.77 | 17.39 | 17392 |
| 1737754200 | 17.47 | -0.15 | -0.85 | 17.46 | 17.64 | 17.4 | 18224 |
| 1737667740 | 17.62 | -0.38 | -2.11 | 17.59 | 17.66 | 17.37 | 19267 |
| 1737581400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737495000 | 18 | 0.38 | 2.16 | 17.56 | 18 | 17.5 | 21929 |
| 1737408600 | 17.62 | 0.36 | 2.09 | 17.26 | 17.62 | 17.12 | 22093 |
| 1737149400 | 17.26 | -0.09 | -0.52 | 17.26 | 17.5 | 17.18 | 19135 |
| 1737062940 | 17.35 | -0.35 | -1.98 | 17.61 | 17.65 | 17 | 28897 |
| 1736976540 | 17.7 | 0.66 | 3.87 | 17.07 | 17.7 | 17.07 | 27094 |
| 1736890140 | 17.04 | 0.18 | 1.07 | 16.99 | 17.23 | 16.84 | 22447 |
| 1736803740 | 16.86 | 0.1 | 0.60 | 16.8 | 17.1 | 16.52 | 26397 |
| 1736544540 | 16.76 | -0.24 | -1.41 | 17.16 | 17.36 | 16.68 | 27929 |
| 1736458140 | 17 | -0.55 | -3.13 | 17.6 | 17.64 | 17 | 31049 |
| 1736371740 | 17.55 | -0.3 | -1.68 | 17.93 | 18.07 | 17.55 | 22223 |
| 1736285400 | 17.85 | -0.08 | -0.45 | 17.95 | 18.56 | 17.85 | 18850 |
| 1736198940 | 17.93 | 0.57 | 3.28 | 17.54 | 18.3 | 17.4 | 23049 |
| 1735939740 | 17.36 | -0.41 | -2.31 | 17.91 | 17.99 | 17.36 | 25868 |
| 1735853400 | 17.77 | -0.33 | -1.82 | 18.14 | 18.5 | 17.76 | 24104 |
| 1735594200 | 18.1 | -0.33 | -1.79 | 18.36 | 18.59 | 18.1 | 17699 |
| 1735334940 | 18.43 | -0.37 | -1.97 | 18.71 | 18.77 | 18.24 | 20697 |
| 1735248540 | 18.8 | 0.2 | 1.08 | 18.65 | 18.89 | 18.55 | 21057 |
| 1734989340 | 18.6 | -0.45 | -2.36 | 19.04 | 19.25 | 18.6 | 21674 |
| 1734730200 | 19.05 | -0.43 | -2.21 | 19.09 | 19.37 | 18.9 | 23499 |
| 1734643800 | 19.48 | -0.04 | -0.20 | 19.61 | 19.85 | 19.29 | 24540 |
| 1734557400 | 19.52 | -0.86 | -4.22 | 20.2 | 20.4 | 19.52 | 23971 |
| 1734470940 | 20.38 | 0.48 | 2.41 | 20.13 | 20.45 | 20 | 21918 |
| 1734384540 | 19.9 | -0.08 | -0.40 | 19.99 | 20.22 | 19.9 | 26674 |
| 1734125340 | 19.98 | -0.54 | -2.63 | 20.4 | 20.63 | 19.83 | 19946 |
| 1734039000 | 20.52 | -0.51 | -2.43 | 20.6 | 20.95 | 20.35 | 20207 |
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
