Gerdau S.A. (XGGB.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 100 |
| 19 June 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 672 |
| 18 June 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 17 June 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9200 | 2.9200 | 890 |
| 14 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 13 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3,000 |
| 12 June 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 11 June 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 10 June 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 6,800 |
| 07 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 20 |
| 06 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 340 |
| 05 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 04 June 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 2,531 |
| 03 June 2024 | 3.3600 | 3.3600 | 3.1600 | 3.1400 | 3.1400 | 5,623 |
| 31 May 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2000 | 3.2000 | 14,513 |
| 30 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 29 May 2024 | 3.3000 | 3.3200 | 3.2800 | 3.2600 | 3.2600 | 7,000 |
| 28 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 500 |
| 27 May 2024 | 3.5000 | 3.5000 | 3.3200 | 3.2800 | 3.2800 | 2,127 |
| 24 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 23 May 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | 5,300 |
| 22 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 500 |
| 20 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 17 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 16 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 15 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 14 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 14 May 2024 | 0.28 Dividend | |||||
| 13 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3000 | - |
| 10 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3000 | - |
| 09 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3000 | - |
| 08 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5800 | 3.3000 | 138 |
| 07 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3553 | - |
| 06 May 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6400 | 3.3553 | 3 |
| 03 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6400 | 3.3553 | 400 |
| 02 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.3800 | 3.1156 | 320 |
| 30 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1341 | - |
| 29 Apr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.1341 | 601 |
| 26 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3600 | 3.0972 | 1,574 |
| 25 Apr 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3200 | 3.0603 | 2,102 |
| 24 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4000 | 3.1341 | 1 |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.4600 | 3.1894 | 1 |
| 22 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1525 | - |
| 19 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1525 | 10,000 |
| 18 Apr 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4000 | 3.1341 | 2 |
| 17 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 16 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 15 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 12 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 09 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 08 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9637 | - |
| 04 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.3000 | 3.9637 | 4 |
| 03 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8346 | - |
| 02 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8346 | 3,800 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 27 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 26 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.0000 | 3.6872 | 124 |
| 25 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0600 | 3.7425 | 3,000 |
| 22 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7609 | - |
| 21 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 4.0800 | 3.7609 | 5,000 |
| 20 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5765 | - |
| 19 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5765 | - |
| 18 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.8800 | 3.5765 | 10 |
| 15 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.7425 | - |
| 14 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.7425 | - |
| 13 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 4.0600 | 3.7425 | 4,800 |
| 12 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5765 | - |
| 11 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5765 | 5,000 |
| 08 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8600 | 3.5581 | 1,400 |
| 07 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 3.9200 | 3.6134 | 1,030 |
| 06 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0400 | 3.7240 | 5 |
| 05 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 04 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 29 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6872 | - |
| 29 Feb 2024 | 0.1 Dividend | |||||
| 28 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5950 | - |
| 27 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0000 | 3.5950 | 25 |
| 26 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.5590 | - |
| 23 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 3.9600 | 3.5590 | 3,000 |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.5770 | - |
| 21 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.5770 | - |
| 20 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.5770 | - |
| 19 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 3.9800 | 3.5770 | 2,500 |
| 16 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.5231 | - |
| 15 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9200 | 3.5231 | 620 |
| 14 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 3.9400 | 3.5410 | 400 |
| 13 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.5590 | - |
| 12 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.5590 | - |
| 09 Feb 2024 | 4.0600 | 4.0600 | 4.0200 | 3.9600 | 3.5590 | 2,300 |
| 08 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.0000 | 3.5950 | 200 |
| 07 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.6129 | - |
| 06 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.6129 | - |
| 05 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.6129 | - |
| 02 Feb 2024 | 3.5800 | 4.0400 | 3.5800 | 4.0200 | 3.6129 | 510 |
| 01 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 3.9600 | 3.5590 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.