NYSE - Delayed Quote • USD
Gerdau S.A. (GGB)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 9,790,300 |
| Apr 22, 2024 | 3.6600 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 16,111,600 |
| Apr 19, 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 9,290,300 |
| Apr 18, 2024 | 6:5 Stock Splits | |||||
| Apr 18, 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 6,896,000 |
| Apr 17, 2024 | 3.6667 | 3.6667 | 3.5667 | 3.5750 | 3.5750 | 8,597,520 |
| Apr 16, 2024 | 3.5750 | 3.6000 | 3.5333 | 3.5583 | 3.5583 | 13,790,400 |
| Apr 15, 2024 | 3.6500 | 3.7833 | 3.6417 | 3.7167 | 3.7167 | 25,285,320 |
| Apr 12, 2024 | 3.7250 | 3.7333 | 3.5833 | 3.6000 | 3.6000 | 8,261,400 |
| Apr 11, 2024 | 3.7250 | 3.7500 | 3.6917 | 3.7333 | 3.7333 | 5,703,840 |
| Apr 10, 2024 | 3.7417 | 3.7917 | 3.7250 | 3.7417 | 3.7417 | 9,139,560 |
| Apr 9, 2024 | 3.8500 | 3.8667 | 3.7667 | 3.8167 | 3.8167 | 10,099,680 |
| Apr 8, 2024 | 3.8000 | 3.8667 | 3.7917 | 3.8250 | 3.8250 | 8,490,840 |
| Apr 5, 2024 | 3.7917 | 3.8000 | 3.6833 | 3.7500 | 3.7500 | 9,700,200 |
| Apr 4, 2024 | 3.7333 | 3.8833 | 3.7250 | 3.7917 | 3.7917 | 18,900,480 |
| Apr 3, 2024 | 3.6750 | 3.7333 | 3.6333 | 3.7333 | 3.7333 | 7,918,560 |
| Apr 2, 2024 | 3.6750 | 3.7500 | 3.6417 | 3.6917 | 3.6917 | 8,526,480 |
| Apr 1, 2024 | 3.6833 | 3.6917 | 3.6417 | 3.6667 | 3.6667 | 4,469,280 |
| Mar 28, 2024 | 3.6167 | 3.6917 | 3.6167 | 3.6833 | 3.6833 | 4,597,800 |
| Mar 27, 2024 | 3.5583 | 3.6917 | 3.5500 | 3.6583 | 3.6583 | 6,725,880 |
| Mar 26, 2024 | 3.5667 | 3.5917 | 3.5333 | 3.5583 | 3.5583 | 6,224,520 |
| Mar 25, 2024 | 3.5750 | 3.6167 | 3.5583 | 3.5833 | 3.5833 | 3,948,960 |
| Mar 22, 2024 | 3.6167 | 3.6333 | 3.5750 | 3.5833 | 3.5833 | 3,171,480 |
| Mar 21, 2024 | 3.6250 | 3.6917 | 3.6083 | 3.6667 | 3.6667 | 8,994,480 |
| Mar 20, 2024 | 3.5500 | 3.6417 | 3.5417 | 3.6333 | 3.6333 | 8,131,320 |
| Mar 19, 2024 | 3.5417 | 3.5833 | 3.5250 | 3.5583 | 3.5583 | 6,123,960 |
| Mar 18, 2024 | 3.4833 | 3.5500 | 3.4500 | 3.5250 | 3.5250 | 8,225,880 |
| Mar 15, 2024 | 3.5000 | 3.5333 | 3.4250 | 3.4667 | 3.4667 | 12,600,240 |
| Mar 14, 2024 | 3.6917 | 3.7000 | 3.5083 | 3.5333 | 3.5333 | 15,026,160 |
| Mar 13, 2024 | 3.5750 | 3.7000 | 3.5750 | 3.6583 | 3.6583 | 9,010,080 |
| Mar 12, 2024 | 3.5667 | 3.6167 | 3.5417 | 3.5667 | 3.5667 | 10,133,880 |
| Mar 11, 2024 | 3.5333 | 3.5833 | 3.5083 | 3.5333 | 3.5333 | 9,632,760 |
| Mar 8, 2024 | 3.5167 | 3.5333 | 3.5000 | 3.5333 | 3.5333 | 8,528,520 |
| Mar 7, 2024 | 3.5750 | 3.5833 | 3.5250 | 3.5333 | 3.5333 | 4,780,080 |
| Mar 6, 2024 | 3.6417 | 3.6583 | 3.5583 | 3.5833 | 3.5833 | 11,245,800 |
| Mar 5, 2024 | 3.6417 | 3.6583 | 3.6000 | 3.6083 | 3.6083 | 8,742,840 |
| Mar 4, 2024 | 0.0200 Dividend | |||||
| Mar 4, 2024 | 3.6917 | 3.7333 | 3.6667 | 3.6667 | 3.6667 | 5,401,080 |
| Mar 1, 2024 | 3.7250 | 3.7417 | 3.6917 | 3.7417 | 3.7217 | 16,072,560 |
| Feb 29, 2024 | 3.5833 | 3.6083 | 3.5500 | 3.5917 | 3.5725 | 4,796,880 |
| Feb 28, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5833 | 3.5642 | 6,385,440 |
| Feb 27, 2024 | 3.6000 | 3.6500 | 3.5833 | 3.6250 | 3.6056 | 5,697,000 |
| Feb 26, 2024 | 3.5250 | 3.5583 | 3.5000 | 3.5333 | 3.5144 | 6,692,040 |
| Feb 23, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5667 | 3.5476 | 5,756,040 |
| Feb 22, 2024 | 3.6500 | 3.6750 | 3.6000 | 3.6083 | 3.5890 | 8,391,360 |
| Feb 21, 2024 | 3.6500 | 3.7083 | 3.6083 | 3.6500 | 3.6305 | 18,035,760 |
| Feb 20, 2024 | 3.5583 | 3.6083 | 3.5417 | 3.5917 | 3.5725 | 9,245,160 |
| Feb 16, 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5333 | 3.5144 | 13,184,160 |
| Feb 15, 2024 | 3.4750 | 3.5167 | 3.4500 | 3.4667 | 3.4481 | 7,830,960 |
| Feb 14, 2024 | 3.4667 | 3.5250 | 3.4417 | 3.4583 | 3.4398 | 8,082,960 |
| Feb 13, 2024 | 3.5250 | 3.5333 | 3.4250 | 3.4417 | 3.4233 | 4,440,960 |
| Feb 12, 2024 | 3.5333 | 3.5917 | 3.5333 | 3.5667 | 3.5476 | 2,025,960 |
| Feb 9, 2024 | 3.5583 | 3.5667 | 3.5083 | 3.5250 | 3.5062 | 4,786,560 |
| Feb 8, 2024 | 3.6333 | 3.6333 | 3.5417 | 3.5500 | 3.5310 | 4,799,760 |
| Feb 7, 2024 | 3.6500 | 3.6667 | 3.6333 | 3.6500 | 3.6305 | 4,464,600 |
| Feb 6, 2024 | 3.5750 | 3.6750 | 3.5667 | 3.6583 | 3.6388 | 5,734,440 |
| Feb 5, 2024 | 3.5750 | 3.5833 | 3.5083 | 3.5667 | 3.5476 | 5,888,040 |
| Feb 2, 2024 | 3.5833 | 3.6167 | 3.5583 | 3.6000 | 3.5808 | 5,882,280 |
| Feb 1, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5500 | 3.5310 | 6,944,760 |
| Jan 31, 2024 | 3.5833 | 3.6083 | 3.5250 | 3.5250 | 3.5062 | 9,033,000 |
| Jan 30, 2024 | 3.5583 | 3.5917 | 3.5083 | 3.5667 | 3.5476 | 5,232,000 |
| Jan 29, 2024 | 3.6667 | 3.6750 | 3.5750 | 3.5833 | 3.5642 | 7,269,240 |
| Jan 26, 2024 | 3.7000 | 3.7250 | 3.6750 | 3.7000 | 3.6802 | 5,031,000 |
| Jan 25, 2024 | 3.6583 | 3.7083 | 3.6250 | 3.6917 | 3.6719 | 7,282,080 |
| Jan 24, 2024 | 3.7000 | 3.7083 | 3.6500 | 3.6750 | 3.6554 | 6,176,160 |
| Jan 23, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5667 | 3.5476 | 4,755,360 |
| Jan 22, 2024 | 3.5167 | 3.5583 | 3.4667 | 3.4917 | 3.4730 | 6,482,160 |
| Jan 19, 2024 | 3.5333 | 3.5917 | 3.5167 | 3.5750 | 3.5559 | 8,428,800 |
| Jan 18, 2024 | 3.5083 | 3.5583 | 3.4583 | 3.5333 | 3.5144 | 8,749,800 |
| Jan 17, 2024 | 3.4917 | 3.5167 | 3.4667 | 3.4917 | 3.4730 | 5,702,640 |
| Jan 16, 2024 | 3.5833 | 3.5833 | 3.4833 | 3.5000 | 3.4813 | 6,319,320 |
| Jan 12, 2024 | 3.7000 | 3.7250 | 3.6583 | 3.6750 | 3.6554 | 4,579,320 |
| Jan 11, 2024 | 3.6667 | 3.6667 | 3.6250 | 3.6417 | 3.6222 | 6,843,840 |
| Jan 10, 2024 | 3.6833 | 3.6917 | 3.6250 | 3.6667 | 3.6471 | 12,665,280 |
| Jan 9, 2024 | 3.9417 | 3.9583 | 3.7667 | 3.7667 | 3.7465 | 11,871,720 |
| Jan 8, 2024 | 3.9833 | 4.0500 | 3.9500 | 4.0167 | 3.9952 | 8,017,200 |
| Jan 5, 2024 | 3.9250 | 3.9750 | 3.9250 | 3.9583 | 3.9372 | 5,254,080 |
| Jan 4, 2024 | 3.9500 | 3.9667 | 3.9167 | 3.9333 | 3.9123 | 4,153,080 |
| Jan 3, 2024 | 3.9833 | 4.0000 | 3.9500 | 3.9667 | 3.9455 | 4,828,920 |
| Jan 2, 2024 | 4.0417 | 4.0833 | 3.9833 | 4.0000 | 3.9786 | 5,903,040 |
| Dec 29, 2023 | 4.0500 | 4.0500 | 4.0083 | 4.0417 | 4.0201 | 3,652,320 |
| Dec 28, 2023 | 4.0667 | 4.1083 | 4.0583 | 4.0833 | 4.0615 | 4,868,400 |
| Dec 27, 2023 | 4.0750 | 4.1000 | 4.0667 | 4.0667 | 4.0449 | 3,683,040 |
| Dec 26, 2023 | 4.0833 | 4.1000 | 4.0750 | 4.0917 | 4.0698 | 2,402,760 |
| Dec 22, 2023 | 4.0583 | 4.0833 | 4.0333 | 4.0583 | 4.0366 | 3,502,680 |
| Dec 21, 2023 | 3.9833 | 4.0167 | 3.9750 | 4.0083 | 3.9869 | 4,209,120 |
| Dec 20, 2023 | 3.9583 | 3.9917 | 3.8750 | 3.8750 | 3.8543 | 7,770,600 |
| Dec 19, 2023 | 4.0000 | 4.0333 | 3.9250 | 3.9333 | 3.9123 | 7,642,080 |
| Dec 18, 2023 | 4.0250 | 4.1000 | 4.0083 | 4.0250 | 4.0035 | 9,589,200 |
| Dec 15, 2023 | 3.9750 | 3.9917 | 3.9417 | 3.9417 | 3.9206 | 11,890,560 |
| Dec 14, 2023 | 3.9417 | 4.0167 | 3.9417 | 3.9917 | 3.9703 | 5,509,440 |
| Dec 13, 2023 | 3.8167 | 3.9250 | 3.7917 | 3.9167 | 3.8957 | 5,665,440 |
| Dec 12, 2023 | 3.8250 | 3.8333 | 3.7750 | 3.8000 | 3.7797 | 4,655,160 |
| Dec 11, 2023 | 3.7833 | 3.8250 | 3.7833 | 3.8083 | 3.7880 | 3,033,480 |
| Dec 8, 2023 | 3.7417 | 3.8417 | 3.7417 | 3.8000 | 3.7797 | 3,915,360 |
| Dec 7, 2023 | 3.8333 | 3.8333 | 3.7833 | 3.7917 | 3.7714 | 5,729,760 |
| Dec 6, 2023 | 3.8333 | 3.8417 | 3.7750 | 3.7917 | 3.7714 | 9,690,480 |
| Dec 5, 2023 | 3.7333 | 3.7833 | 3.7083 | 3.7667 | 3.7465 | 5,926,680 |
| Dec 4, 2023 | 3.7583 | 3.7583 | 3.7083 | 3.7250 | 3.7051 | 15,435,240 |
| Dec 1, 2023 | 3.7000 | 3.8500 | 3.6917 | 3.7917 | 3.7714 | 9,591,120 |
| Nov 30, 2023 | 3.7500 | 3.7500 | 3.6917 | 3.7167 | 3.6968 | 14,156,400 |
| Nov 29, 2023 | 3.8167 | 3.8250 | 3.7833 | 3.7917 | 3.7714 | 7,456,440 |
| Nov 28, 2023 | 3.7833 | 3.8750 | 3.7667 | 3.8333 | 3.8128 | 8,514,240 |
| Nov 27, 2023 | 3.8250 | 3.8333 | 3.7667 | 3.7667 | 3.7465 | 5,554,920 |
| Nov 24, 2023 | 3.8667 | 3.8667 | 3.8250 | 3.8417 | 3.8211 | 3,683,400 |
| Nov 22, 2023 | 4.0083 | 4.0167 | 3.9500 | 3.9583 | 3.9372 | 3,898,800 |
| Nov 21, 2023 | 4.0000 | 4.0250 | 3.9833 | 3.9917 | 3.9703 | 6,469,440 |
| Nov 20, 2023 | 0.0960 Dividend | |||||
| Nov 20, 2023 | 4.0000 | 4.0250 | 3.9333 | 3.9500 | 3.9289 | 7,508,880 |
| Nov 17, 2023 | 4.1417 | 4.2083 | 4.1417 | 4.1833 | 4.0655 | 9,141,840 |
| Nov 16, 2023 | 4.1333 | 4.1833 | 4.1083 | 4.1583 | 4.0412 | 5,791,080 |
| Nov 15, 2023 | 4.1333 | 4.1667 | 4.1167 | 4.1250 | 4.0088 | 3,024,360 |
| Nov 14, 2023 | 4.1250 | 4.1833 | 4.1250 | 4.1417 | 4.0250 | 7,596,000 |
| Nov 13, 2023 | 4.0167 | 4.0333 | 3.9667 | 3.9917 | 3.8792 | 9,389,760 |
| Nov 10, 2023 | 3.9250 | 4.0333 | 3.9167 | 4.0167 | 3.9035 | 11,403,000 |
| Nov 9, 2023 | 3.8917 | 3.9250 | 3.8000 | 3.8333 | 3.7253 | 7,266,960 |
| Nov 8, 2023 | 3.8833 | 3.9167 | 3.8417 | 3.8500 | 3.7415 | 6,699,600 |
| Nov 7, 2023 | 3.9750 | 4.0000 | 3.8833 | 3.9083 | 3.7982 | 9,503,160 |
| Nov 6, 2023 | 3.9000 | 3.9833 | 3.9000 | 3.9167 | 3.8063 | 6,178,920 |
| Nov 3, 2023 | 3.8667 | 3.9083 | 3.8500 | 3.8917 | 3.7820 | 8,229,840 |
| Nov 2, 2023 | 3.7417 | 3.8333 | 3.7417 | 3.8250 | 3.7172 | 4,035,240 |
| Nov 1, 2023 | 3.6583 | 3.7250 | 3.6333 | 3.7083 | 3.6039 | 7,708,800 |
| Oct 31, 2023 | 3.6083 | 3.6500 | 3.6000 | 3.6167 | 3.5148 | 5,778,120 |
| Oct 30, 2023 | 3.6667 | 3.6917 | 3.5917 | 3.6167 | 3.5148 | 6,781,920 |
| Oct 27, 2023 | 3.7250 | 3.7333 | 3.6333 | 3.6333 | 3.5310 | 6,456,600 |
| Oct 26, 2023 | 3.5833 | 3.6583 | 3.5833 | 3.6500 | 3.5472 | 6,127,440 |
| Oct 25, 2023 | 3.6000 | 3.6000 | 3.5417 | 3.5750 | 3.4743 | 6,403,080 |
| Oct 24, 2023 | 3.6167 | 3.6417 | 3.5833 | 3.5917 | 3.4905 | 5,265,720 |
| Oct 23, 2023 | 3.5417 | 3.6500 | 3.5333 | 3.6167 | 3.5148 | 7,313,400 |
| Oct 20, 2023 | 3.5417 | 3.5667 | 3.5000 | 3.5500 | 3.4500 | 5,534,640 |
| Oct 19, 2023 | 3.5750 | 3.6250 | 3.5583 | 3.5750 | 3.4743 | 5,100,240 |
| Oct 18, 2023 | 3.6667 | 3.6667 | 3.5583 | 3.5667 | 3.4662 | 9,072,240 |
| Oct 17, 2023 | 3.6583 | 3.7500 | 3.6583 | 3.7000 | 3.5958 | 4,634,640 |
| Oct 16, 2023 | 3.7250 | 3.7667 | 3.7000 | 3.7417 | 3.6363 | 4,389,600 |
| Oct 13, 2023 | 3.6333 | 3.6917 | 3.6333 | 3.6750 | 3.5715 | 16,840,320 |
| Oct 12, 2023 | 3.7083 | 3.7083 | 3.5917 | 3.6167 | 3.5148 | 4,473,240 |
| Oct 11, 2023 | 3.7417 | 3.7417 | 3.6750 | 3.7000 | 3.5958 | 4,053,240 |
| Oct 10, 2023 | 3.6833 | 3.7250 | 3.6583 | 3.7083 | 3.6039 | 4,693,800 |
| Oct 9, 2023 | 3.6000 | 3.6583 | 3.5833 | 3.6500 | 3.5472 | 4,774,080 |
| Oct 6, 2023 | 3.5917 | 3.6667 | 3.5833 | 3.6583 | 3.5553 | 8,112,720 |
| Oct 5, 2023 | 3.6833 | 3.7000 | 3.6083 | 3.6417 | 3.5391 | 5,672,640 |
| Oct 4, 2023 | 3.7750 | 3.7750 | 3.6833 | 3.7083 | 3.6039 | 7,932,960 |
| Oct 3, 2023 | 3.8500 | 3.8917 | 3.7083 | 3.7417 | 3.6363 | 7,897,320 |
| Oct 2, 2023 | 3.9583 | 3.9750 | 3.8583 | 3.8750 | 3.7658 | 4,814,760 |
| Sep 29, 2023 | 4.0333 | 4.0417 | 3.9667 | 3.9750 | 3.8630 | 9,093,840 |
| Sep 28, 2023 | 4.0000 | 4.0417 | 3.9750 | 4.0083 | 3.8954 | 9,045,240 |
| Sep 27, 2023 | 4.0500 | 4.0833 | 4.0000 | 4.0083 | 3.8954 | 6,664,200 |
| Sep 26, 2023 | 4.0417 | 4.1250 | 4.0417 | 4.0500 | 3.9359 | 8,702,880 |
| Sep 25, 2023 | 4.0417 | 4.0750 | 4.0333 | 4.0583 | 3.9440 | 7,484,280 |
| Sep 22, 2023 | 4.1500 | 4.1750 | 4.0667 | 4.0750 | 3.9602 | 5,290,080 |
| Sep 21, 2023 | 4.0917 | 4.1583 | 4.0833 | 4.0917 | 3.9764 | 6,144,720 |
| Sep 20, 2023 | 4.2417 | 4.3167 | 4.2417 | 4.2500 | 4.1303 | 4,188,600 |
| Sep 19, 2023 | 4.2667 | 4.2917 | 4.1667 | 4.1917 | 4.0736 | 8,757,960 |
| Sep 18, 2023 | 4.3750 | 4.3750 | 4.2750 | 4.2833 | 4.1627 | 5,407,800 |
| Sep 15, 2023 | 4.4000 | 4.4083 | 4.3583 | 4.3667 | 4.2437 | 5,895,360 |
| Sep 14, 2023 | 4.3583 | 4.4083 | 4.3333 | 4.3917 | 4.2680 | 10,663,560 |
| Sep 13, 2023 | 4.3167 | 4.3583 | 4.2833 | 4.2833 | 4.1627 | 10,085,400 |
| Sep 12, 2023 | 4.2417 | 4.3167 | 4.2333 | 4.3083 | 4.1870 | 4,619,400 |
| Sep 11, 2023 | 4.2833 | 4.3083 | 4.2500 | 4.2917 | 4.1708 | 6,995,400 |
| Sep 8, 2023 | 4.1583 | 4.2333 | 4.1500 | 4.2000 | 4.0817 | 9,213,600 |
| Sep 7, 2023 | 4.1833 | 4.2333 | 4.1083 | 4.1500 | 4.0331 | 5,393,880 |
| Sep 6, 2023 | 4.2833 | 4.3333 | 4.2167 | 4.2250 | 4.1060 | 11,867,880 |
| Sep 5, 2023 | 4.3000 | 4.3167 | 4.2583 | 4.2833 | 4.1627 | 7,269,120 |
| Sep 1, 2023 | 4.4500 | 4.4667 | 4.3417 | 4.3750 | 4.2518 | 5,119,440 |
| Aug 31, 2023 | 4.3833 | 4.3917 | 4.3083 | 4.3417 | 4.2194 | 6,100,680 |
| Aug 30, 2023 | 4.4333 | 4.4417 | 4.3833 | 4.4000 | 4.2760 | 7,943,040 |
| Aug 29, 2023 | 4.2833 | 4.3917 | 4.2833 | 4.3833 | 4.2599 | 6,506,160 |
| Aug 28, 2023 | 4.2333 | 4.3000 | 4.2000 | 4.2917 | 4.1708 | 11,165,640 |
| Aug 25, 2023 | 4.2000 | 4.2333 | 4.1667 | 4.2000 | 4.0817 | 5,788,320 |
| Aug 24, 2023 | 4.2083 | 4.2500 | 4.1750 | 4.2000 | 4.0817 | 11,384,400 |
| Aug 23, 2023 | 4.2000 | 4.3333 | 4.2000 | 4.2917 | 4.1708 | 6,688,920 |
| Aug 22, 2023 | 4.2000 | 4.2333 | 4.1833 | 4.2167 | 4.0979 | 5,465,760 |
| Aug 21, 2023 | 0.0880 Dividend | |||||
| Aug 21, 2023 | 4.1250 | 4.1667 | 4.0917 | 4.1167 | 4.0007 | 4,815,000 |
| Aug 18, 2023 | 4.2083 | 4.2583 | 4.1833 | 4.2417 | 4.0367 | 6,819,720 |
| Aug 17, 2023 | 4.3333 | 4.3500 | 4.2333 | 4.2500 | 4.0446 | 5,684,760 |
| Aug 16, 2023 | 4.2667 | 4.3667 | 4.2667 | 4.2667 | 4.0604 | 13,866,480 |
| Aug 15, 2023 | 4.2833 | 4.3167 | 4.2583 | 4.2750 | 4.0684 | 10,714,080 |
| Aug 14, 2023 | 4.3167 | 4.3417 | 4.2500 | 4.3167 | 4.1080 | 12,639,840 |
| Aug 11, 2023 | 4.3667 | 4.4000 | 4.3000 | 4.3167 | 4.1080 | 10,131,120 |
| Aug 10, 2023 | 4.4167 | 4.4583 | 4.3750 | 4.3833 | 4.1715 | 10,588,440 |
| Aug 9, 2023 | 4.4583 | 4.4833 | 4.3417 | 4.3500 | 4.1398 | 12,479,640 |
| Aug 8, 2023 | 4.5583 | 4.5833 | 4.5083 | 4.5417 | 4.3222 | 18,144,960 |
| Aug 7, 2023 | 4.7000 | 4.7000 | 4.6333 | 4.6667 | 4.4411 | 19,055,760 |
| Aug 4, 2023 | 4.8833 | 4.9167 | 4.7583 | 4.7750 | 4.5442 | 20,747,400 |
| Aug 3, 2023 | 4.9167 | 4.9583 | 4.7750 | 4.7833 | 4.5521 | 15,198,840 |
| Aug 2, 2023 | 5.0000 | 5.0083 | 4.8917 | 4.9417 | 4.7028 | 5,327,280 |
| Aug 1, 2023 | 5.0583 | 5.1000 | 5.0333 | 5.0333 | 4.7901 | 5,363,880 |
| Jul 31, 2023 | 5.0083 | 5.1333 | 5.0083 | 5.1250 | 4.8773 | 6,529,080 |
| Jul 28, 2023 | 4.9250 | 5.0167 | 4.8917 | 4.9667 | 4.7266 | 5,192,160 |
| Jul 27, 2023 | 5.0333 | 5.0417 | 4.9667 | 4.9750 | 4.7345 | 6,253,680 |
| Jul 26, 2023 | 5.0917 | 5.1333 | 5.0417 | 5.0917 | 4.8456 | 7,649,520 |
| Jul 25, 2023 | 5.0417 | 5.1167 | 5.0250 | 5.0583 | 4.8138 | 13,189,200 |
| Jul 24, 2023 | 4.7667 | 4.9333 | 4.7583 | 4.9167 | 4.6790 | 8,604,720 |
| Jul 21, 2023 | 4.7250 | 4.7417 | 4.6750 | 4.7167 | 4.4887 | 5,141,040 |
| Jul 20, 2023 | 4.7917 | 4.8417 | 4.7500 | 4.7583 | 4.5283 | 4,297,560 |
| Jul 19, 2023 | 4.7333 | 4.7667 | 4.6583 | 4.7333 | 4.5046 | 5,149,560 |
| Jul 18, 2023 | 4.7083 | 4.7917 | 4.6833 | 4.7417 | 4.5125 | 4,672,200 |
| Jul 17, 2023 | 4.6333 | 4.7250 | 4.5500 | 4.7167 | 4.4887 | 4,466,040 |
| Jul 14, 2023 | 4.7333 | 4.7417 | 4.6500 | 4.6917 | 4.4649 | 4,280,400 |
| Jul 13, 2023 | 4.7167 | 4.7833 | 4.7000 | 4.7417 | 4.5125 | 6,528,960 |
| Jul 12, 2023 | 4.6250 | 4.6833 | 4.6167 | 4.6250 | 4.4015 | 10,036,080 |
| Jul 11, 2023 | 4.4583 | 4.5083 | 4.4250 | 4.5083 | 4.2904 | 6,136,200 |
| Jul 10, 2023 | 4.4250 | 4.4750 | 4.4250 | 4.4667 | 4.2508 | 5,600,880 |
| Jul 7, 2023 | 4.3667 | 4.5250 | 4.3667 | 4.4667 | 4.2508 | 10,737,720 |
| Jul 6, 2023 | 4.3417 | 4.3833 | 4.2417 | 4.2917 | 4.0842 | 14,152,560 |
| Jul 5, 2023 | 4.4167 | 4.4417 | 4.3750 | 4.4000 | 4.1873 | 7,969,320 |
| Jul 3, 2023 | 4.4417 | 4.5333 | 4.4250 | 4.4583 | 4.2428 | 4,849,920 |
| Jun 30, 2023 | 4.3500 | 4.3750 | 4.3167 | 4.3500 | 4.1398 | 5,014,080 |
| Jun 29, 2023 | 4.2917 | 4.3417 | 4.2917 | 4.3417 | 4.1318 | 4,677,960 |
| Jun 28, 2023 | 4.3917 | 4.4083 | 4.2667 | 4.2917 | 4.0842 | 7,894,200 |
| Jun 27, 2023 | 4.4583 | 4.4667 | 4.3750 | 4.4083 | 4.1953 | 4,508,280 |
| Jun 26, 2023 | 4.3750 | 4.4333 | 4.3583 | 4.4083 | 4.1953 | 4,043,040 |
| Jun 23, 2023 | 4.3250 | 4.3917 | 4.3000 | 4.3583 | 4.1477 | 3,685,320 |
| Jun 22, 2023 | 4.4417 | 4.4417 | 4.3333 | 4.3750 | 4.1635 | 6,033,720 |
| Jun 21, 2023 | 4.4167 | 4.4750 | 4.4083 | 4.4500 | 4.2349 | 4,901,160 |
| Jun 20, 2023 | 4.4750 | 4.5000 | 4.4083 | 4.4500 | 4.2349 | 7,238,520 |
| Jun 16, 2023 | 4.4083 | 4.4833 | 4.3833 | 4.4583 | 4.2428 | 8,133,240 |
| Jun 15, 2023 | 4.5000 | 4.5083 | 4.4250 | 4.4750 | 4.2587 | 7,886,760 |
| Jun 14, 2023 | 4.4083 | 4.4917 | 4.3750 | 4.4583 | 4.2428 | 11,833,320 |
| Jun 13, 2023 | 4.3417 | 4.3500 | 4.2833 | 4.2917 | 4.0842 | 7,459,920 |
| Jun 12, 2023 | 4.2500 | 4.2917 | 4.1750 | 4.2833 | 4.0763 | 6,619,560 |
| Jun 9, 2023 | 4.3167 | 4.3583 | 4.2833 | 4.3000 | 4.0922 | 5,494,560 |
| Jun 8, 2023 | 4.2583 | 4.3000 | 4.2333 | 4.2917 | 4.0842 | 2,001,480 |
| Jun 7, 2023 | 4.2000 | 4.2667 | 4.1917 | 4.2417 | 4.0367 | 8,290,680 |
| Jun 6, 2023 | 4.1833 | 4.2667 | 4.1833 | 4.2333 | 4.0287 | 7,143,720 |
| Jun 5, 2023 | 4.2333 | 4.2500 | 4.1750 | 4.2083 | 4.0049 | 3,009,360 |
| Jun 2, 2023 | 4.2417 | 4.2750 | 4.1750 | 4.1917 | 3.9891 | 9,198,000 |
| Jun 1, 2023 | 3.9417 | 4.0583 | 3.9250 | 4.0250 | 3.8305 | 7,413,600 |
| May 31, 2023 | 3.9417 | 3.9833 | 3.8583 | 3.9333 | 3.7432 | 6,455,160 |
| May 30, 2023 | 4.0667 | 4.0667 | 3.9583 | 4.0000 | 3.8067 | 8,315,040 |
| May 26, 2023 | 4.0917 | 4.1750 | 4.0917 | 4.1583 | 3.9573 | 7,720,560 |
| May 25, 2023 | 4.1250 | 4.1250 | 3.9833 | 4.0000 | 3.8067 | 11,179,080 |
| May 24, 2023 | 4.1333 | 4.1417 | 4.0500 | 4.0833 | 3.8860 | 9,147,720 |
| May 23, 2023 | 4.1833 | 4.2333 | 4.1417 | 4.1583 | 3.9573 | 12,158,400 |
| May 22, 2023 | 4.0417 | 4.2083 | 4.0250 | 4.1750 | 3.9732 | 13,415,400 |
| May 19, 2023 | 3.9750 | 4.0000 | 3.9333 | 3.9833 | 3.7908 | 7,503,000 |
| May 18, 2023 | 4.0250 | 4.0417 | 3.9500 | 4.0333 | 3.8384 | 6,162,480 |
| May 17, 2023 | 3.9667 | 4.0667 | 3.9500 | 4.0417 | 3.8463 | 11,158,440 |
| May 16, 2023 | 0.1010 Dividend | |||||
| May 16, 2023 | 4.0750 | 4.1000 | 3.8917 | 3.8917 | 3.7036 | 10,056,480 |
| May 15, 2023 | 4.1500 | 4.1667 | 4.1000 | 4.1333 | 3.8374 | 6,903,240 |
| May 12, 2023 | 4.0250 | 4.1333 | 4.0083 | 4.0833 | 3.7910 | 9,477,000 |
| May 11, 2023 | 3.9583 | 4.0750 | 3.9250 | 4.0333 | 3.7446 | 10,957,080 |
| May 10, 2023 | 4.2083 | 4.2083 | 4.0167 | 4.0667 | 3.7755 | 8,447,160 |
| May 9, 2023 | 4.0500 | 4.2167 | 4.0250 | 4.1667 | 3.8684 | 5,586,720 |
| May 8, 2023 | 4.1917 | 4.2083 | 4.1083 | 4.1250 | 3.8297 | 6,224,640 |
| May 5, 2023 | 4.0000 | 4.1583 | 3.9500 | 4.1417 | 3.8452 | 15,055,560 |
| May 4, 2023 | 4.0917 | 4.1167 | 3.9167 | 3.9167 | 3.6363 | 9,967,800 |
| May 3, 2023 | 3.9917 | 4.1333 | 3.9000 | 4.0833 | 3.7910 | 9,758,520 |
| May 2, 2023 | 4.1333 | 4.1333 | 3.9583 | 4.0167 | 3.7291 | 8,260,200 |
| May 1, 2023 | 4.1417 | 4.1917 | 4.0667 | 4.0750 | 3.7833 | 1,659,360 |
| Apr 28, 2023 | 4.0417 | 4.1833 | 4.0333 | 4.1583 | 3.8606 | 5,474,760 |
| Apr 27, 2023 | 3.9833 | 4.0750 | 3.9500 | 4.0500 | 3.7601 | 6,450,600 |
| Apr 26, 2023 | 4.0083 | 4.0083 | 3.9333 | 3.9333 | 3.6518 | 5,518,440 |
| Apr 25, 2023 | 4.0083 | 4.0083 | 3.9167 | 3.9500 | 3.6672 | 8,430,360 |
| Apr 24, 2023 | 4.0917 | 4.1583 | 4.0583 | 4.1250 | 3.8297 | 4,895,400 |
Related Tickers
SID Companhia Siderúrgica Nacional
2.8200
-1.74%
TX Ternium S.A.
42.62
-0.12%
MT ArcelorMittal S.A.
25.19
-2.40%
PKX POSCO Holdings Inc.
71.48
-0.17%
STLD Steel Dynamics, Inc.
134.16
-2.29%
CMC Commercial Metals Company
54.45
-1.18%
CLF Cleveland-Cliffs Inc.
18.55
-11.03%
NUE Nucor Corporation
174.64
-8.87%
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.7900
-10.95%
X United States Steel Corporation
37.94
-2.32%