GERDAU ON N1 (GGBR3)

GGBR3
🏛️ 브라질 →
14.68
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.12 14.26 14.03 14.17 0.1M
2021-12-29 13.95 14.08 13.85 13.98 0.0M
2021-12-28 13.90 13.97 13.70 13.96 0.0M
2021-12-27 13.86 13.95 13.59 13.89 0.0M
2021-12-23 13.96 14.18 13.75 13.83 0.0M
2021-12-22 14.17 14.20 13.90 13.95 0.0M
2021-12-21 14.01 14.21 14.01 14.19 0.0M
2021-12-20 14.72 14.72 13.85 14.00 0.1M
2021-12-17 15.11 15.11 14.64 14.73 0.1M
2021-12-16 14.96 15.16 14.83 15.12 0.1M
2021-12-15 14.96 15.00 14.45 14.88 0.1M
2021-12-14 15.13 15.42 14.82 14.95 0.1M
2021-12-13 15.14 15.65 14.92 15.13 0.1M
2021-12-10 14.77 15.13 14.77 15.01 0.1M
2021-12-09 14.67 14.84 14.30 14.70 0.1M
2021-12-08 14.79 15.01 14.67 14.72 0.0M
2021-12-07 14.70 15.07 14.58 14.71 0.1M
2021-12-06 14.34 14.68 14.32 14.50 0.1M
2021-12-03 14.06 14.49 13.97 14.22 0.2M
2021-12-02 13.39 14.06 13.39 14.06 0.2M
2021-12-01 13.59 13.85 13.25 13.37 0.2M
2021-11-30 13.25 13.42 12.84 13.27 0.1M
2021-11-29 13.47 13.56 13.07 13.18 0.0M
2021-11-26 13.10 13.10 12.73 13.09 0.1M
2021-11-25 13.25 13.54 13.11 13.37 0.1M
2021-11-24 13.00 13.22 12.83 13.20 0.1M
2021-11-23 12.95 13.56 12.90 12.96 0.1M
2021-11-22 12.84 13.06 12.74 12.91 0.1M
2021-11-19 12.72 12.80 12.50 12.62 0.1M
2021-11-18 12.88 12.98 12.43 12.50 0.1M
2021-11-17 13.00 13.30 12.77 12.99 0.1M
2021-11-16 13.20 13.35 12.77 12.98 0.1M
2021-11-12 13.04 13.36 12.91 13.13 0.1M
2021-11-11 12.62 13.23 12.62 13.04 0.1M
2021-11-10 12.73 12.73 12.27 12.50 0.1M
2021-11-09 12.55 12.74 12.28 12.66 0.1M
2021-11-08 12.25 12.69 12.04 12.54 0.1M
2021-11-05 12.43 12.56 11.88 12.00 0.2M
2021-11-04 12.40 12.61 12.22 12.33 0.1M
2021-11-03 12.79 12.79 12.35 12.41 0.1M
2021-11-01 13.03 13.34 12.56 12.85 0.1M
2021-10-29 12.99 13.11 12.75 12.93 0.1M
2021-10-28 12.86 13.17 12.73 13.04 0.1M
2021-10-27 13.37 13.60 12.73 12.94 0.2M
2021-10-26 12.90 13.12 12.83 13.07 0.1M
2021-10-25 12.50 13.13 12.38 13.06 0.1M
2021-10-22 12.29 12.65 12.14 12.43 0.2M
2021-10-21 12.67 12.67 12.13 12.41 0.1M
2021-10-20 12.99 13.24 12.71 12.86 0.1M
2021-10-19 13.06 13.38 12.85 12.95 0.1M
2021-10-18 13.36 13.37 12.76 13.27 0.2M
2021-10-15 13.39 13.50 13.19 13.36 0.2M
2021-10-14 13.22 13.49 12.96 13.28 0.2M
2021-10-13 12.79 13.21 12.65 13.01 0.1M
2021-10-11 13.19 13.30 12.82 12.87 0.1M
2021-10-08 12.93 13.30 12.61 12.83 0.2M
2021-10-07 12.56 12.97 12.47 12.80 0.1M
2021-10-06 12.78 12.78 12.31 12.49 0.1M
2021-10-05 12.84 13.05 12.73 12.73 0.1M
2021-10-04 12.96 13.24 12.77 12.84 0.1M
2021-10-01 12.87 13.24 12.81 13.13 0.1M
2021-09-30 12.38 13.28 12.38 12.92 0.2M
2021-09-29 12.31 12.49 12.11 12.32 0.3M
2021-09-28 12.42 12.67 12.00 12.17 0.2M
2021-09-27 12.52 12.84 12.33 12.54 0.3M
2021-09-24 12.57 12.68 12.32 12.51 0.2M
2021-09-23 12.14 12.84 11.80 12.73 0.3M
2021-09-22 11.56 12.20 11.56 12.00 0.3M
2021-09-21 11.42 11.55 11.03 11.30 0.1M
2021-09-20 11.46 11.46 10.98 11.38 0.2M
2021-09-17 12.26 12.27 11.50 11.61 0.2M
2021-09-16 12.80 12.81 12.21 12.34 0.2M
2021-09-15 12.93 12.94 12.66 12.80 0.2M
2021-09-14 12.96 13.06 12.80 12.93 0.1M
2021-09-13 12.86 13.20 12.85 12.95 0.1M
2021-09-10 13.21 13.34 12.82 12.84 0.1M
2021-09-09 12.70 13.10 12.63 13.05 0.3M
2021-09-08 12.92 13.19 12.60 12.71 0.1M
2021-09-06 12.84 13.06 12.61 13.02 0.1M
2021-09-03 12.92 13.24 12.76 12.84 0.1M
2021-09-02 13.26 13.31 12.88 12.88 0.2M
2021-09-01 13.25 13.41 12.87 13.25 0.1M
2021-08-31 13.61 13.61 13.22 13.33 0.2M
2021-08-30 13.64 13.71 13.43 13.64 0.3M
2021-08-27 13.44 13.69 13.44 13.60 0.1M
2021-08-26 13.60 13.61 13.33 13.44 0.1M
2021-08-25 13.58 13.82 13.52 13.68 0.1M
2021-08-24 13.48 13.73 13.48 13.58 0.1M
2021-08-23 13.10 13.32 13.01 13.14 0.1M
2021-08-20 13.14 13.24 12.98 13.08 0.1M
2021-08-19 13.31 13.31 13.01 13.09 0.1M
2021-08-18 13.66 13.80 13.40 13.56 0.1M
2021-08-17 14.28 14.29 13.61 13.66 0.1M
2021-08-16 14.60 14.60 13.97 14.09 0.2M
2021-08-13 14.83 14.84 14.51 14.56 0.0M
2021-08-12 14.92 15.01 14.68 14.74 0.1M
2021-08-11 14.76 14.94 14.65 14.93 0.2M
2021-08-10 14.58 14.95 14.48 14.74 0.1M
2021-08-09 14.59 14.61 14.38 14.53 0.1M
2021-08-06 14.37 14.72 14.33 14.68 0.1M
2021-08-05 14.77 14.98 14.30 14.37 0.1M
2021-08-04 14.78 15.08 14.61 14.77 0.1M
2021-08-03 14.58 14.87 14.37 14.78 0.1M
2021-08-02 14.62 14.79 14.47 14.58 0.1M
2021-07-30 14.71 14.86 14.56 14.62 0.1M
2021-07-29 14.62 14.86 14.60 14.86 0.1M
2021-07-28 14.58 14.77 14.51 14.62 0.1M
2021-07-27 15.15 15.15 14.49 14.58 0.1M
2021-07-26 14.77 15.18 14.77 15.16 0.3M
2021-07-23 14.81 14.90 14.68 14.77 0.1M
2021-07-22 14.58 14.77 14.51 14.77 0.1M
2021-07-21 14.38 14.65 14.37 14.65 0.1M
2021-07-20 14.14 14.38 14.01 14.37 0.2M
2021-07-19 14.24 14.29 13.80 14.20 0.1M
2021-07-16 14.48 14.62 14.17 14.32 0.2M
2021-07-15 14.59 14.83 14.39 14.48 0.1M
2021-07-14 14.70 14.94 14.35 14.58 0.2M
2021-07-13 14.78 14.93 14.56 14.66 0.1M
2021-07-12 14.51 14.73 14.43 14.70 0.2M
2021-07-08 14.65 14.65 14.14 14.30 0.1M
2021-07-07 14.52 14.80 14.41 14.68 0.2M
2021-07-06 14.52 14.52 14.18 14.37 0.1M
2021-07-05 14.47 14.60 14.20 14.42 0.1M
2021-07-02 14.17 14.42 14.03 14.42 0.1M
2021-07-01 14.43 14.55 13.99 14.09 0.2M
2021-06-30 14.48 14.64 14.16 14.22 0.4M
2021-06-29 14.81 14.88 14.36 14.55 0.2M
2021-06-28 14.87 14.99 14.43 14.68 0.2M
2021-06-25 14.66 14.90 14.55 14.70 0.2M
2021-06-24 14.31 14.84 14.28 14.64 0.2M
2021-06-23 14.34 14.45 14.22 14.27 0.1M
2021-06-22 14.36 14.46 14.19 14.34 0.1M
2021-06-21 14.04 14.38 13.70 14.31 0.2M
2021-06-18 13.84 14.18 13.79 13.98 0.2M
2021-06-17 14.35 14.49 13.75 13.84 0.5M
2021-06-16 15.16 15.16 14.41 14.50 0.4M
2021-06-15 15.35 15.37 15.01 15.20 0.2M
2021-06-14 15.61 15.71 15.09 15.37 0.1M
2021-06-11 15.35 15.59 15.35 15.57 0.1M
2021-06-10 15.32 15.37 15.14 15.37 0.2M
2021-06-09 15.06 15.39 14.83 15.32 0.1M
2021-06-08 15.19 15.38 15.00 15.07 0.1M
2021-06-07 15.45 15.48 15.08 15.19 0.2M
2021-06-04 15.84 15.91 15.32 15.42 0.2M
2021-06-02 16.02 16.10 15.77 15.84 0.2M
2021-06-01 15.84 16.04 15.60 16.03 0.3M
2021-05-31 15.53 15.72 15.41 15.51 0.2M
2021-05-28 15.71 15.71 15.23 15.36 0.2M
2021-05-27 15.57 15.76 15.46 15.66 0.2M
2021-05-26 15.02 15.39 15.02 15.38 0.2M
2021-05-25 15.48 15.65 15.02 15.29 0.2M
2021-05-24 15.98 15.98 15.34 15.40 0.3M
2021-05-21 16.16 16.16 15.25 15.93 0.2M
2021-05-20 16.27 16.48 15.93 15.97 0.1M
2021-05-19 16.52 16.52 15.91 16.38 0.2M
2021-05-18 16.45 16.62 16.35 16.54 0.2M
2021-05-17 15.76 16.26 15.76 16.26 0.1M
2021-05-14 16.27 16.37 15.54 15.71 0.3M
2021-05-13 16.62 16.71 16.09 16.15 0.2M
2021-05-12 17.02 17.04 16.48 16.62 0.2M
2021-05-11 16.63 17.11 16.10 17.08 0.3M
2021-05-10 16.86 17.08 16.58 16.63 0.2M
2021-05-07 16.52 16.77 16.30 16.54 0.2M
2021-05-06 15.98 16.52 15.91 16.52 0.4M
2021-05-05 15.27 16.05 15.06 15.82 0.3M
2021-05-04 14.98 15.15 14.83 14.91 0.2M
2021-05-03 15.54 15.62 14.69 14.88 0.2M
2021-04-30 15.70 15.70 15.18 15.23 0.1M
2021-04-29 15.94 16.04 15.45 15.69 0.2M
2021-04-28 15.99 15.99 15.58 15.94 0.1M
2021-04-27 15.67 15.76 15.22 15.74 0.2M
2021-04-26 15.37 15.67 15.32 15.63 0.3M
2021-04-23 15.42 15.65 15.05 15.33 0.1M
2021-04-22 14.83 15.42 14.80 15.24 0.3M
2021-04-20 14.96 15.09 14.57 14.76 0.3M
2021-04-19 14.99 15.16 14.75 14.95 0.3M
2021-04-16 14.99 15.03 14.48 14.96 0.3M
2021-04-15 14.72 15.22 14.66 14.90 0.3M
2021-04-14 14.39 14.91 14.39 14.70 0.2M
2021-04-13 14.19 14.48 13.99 14.39 0.2M
2021-04-12 14.17 14.29 14.03 14.13 0.2M
2021-04-09 13.93 14.19 13.71 14.17 0.3M
2021-04-08 13.81 14.07 13.78 13.97 0.2M
2021-04-07 13.61 13.97 13.56 13.81 0.3M
2021-04-06 13.44 13.61 13.24 13.57 0.3M
2021-04-05 13.23 13.66 13.16 13.26 0.2M
2021-04-01 13.39 13.65 13.00 13.16 0.1M
2021-03-31 13.14 13.56 13.14 13.36 0.2M
2021-03-30 13.04 13.19 12.87 13.19 0.1M
2021-03-29 12.79 13.17 12.79 13.03 0.2M
2021-03-26 12.27 12.90 12.25 12.79 0.2M
2021-03-25 12.13 12.27 11.79 12.21 0.1M
2021-03-24 12.05 12.31 11.93 12.07 0.1M
2021-03-23 12.46 12.47 11.86 12.05 0.2M
2021-03-22 12.84 12.90 12.16 12.46 0.1M
2021-03-19 12.75 12.90 12.54 12.81 0.1M
2021-03-18 12.86 13.22 12.63 12.74 0.1M
2021-03-17 12.87 13.14 12.70 13.02 0.2M
2021-03-16 12.69 13.10 12.46 12.83 0.3M
2021-03-15 12.43 12.68 12.14 12.68 0.1M
2021-03-12 12.51 12.75 12.20 12.27 0.1M
2021-03-11 12.21 12.66 12.19 12.46 0.3M
2021-03-10 12.03 12.33 11.73 12.16 0.1M
2021-03-09 12.11 12.45 11.67 12.16 0.2M
2021-03-08 12.28 12.65 11.81 12.14 0.3M
2021-03-05 12.05 12.42 11.81 12.34 0.2M
2021-03-04 12.06 12.54 11.85 11.96 0.1M
2021-03-03 12.09 12.32 11.67 12.01 0.2M
2021-03-02 11.98 12.28 11.49 12.10 0.2M
2021-03-01 11.79 12.13 11.56 11.99 0.3M
2021-02-26 11.86 11.92 11.39 11.63 0.1M
2021-02-25 12.31 12.60 11.63 11.86 0.2M
2021-02-24 12.35 12.66 11.84 12.28 1.0M
2021-02-23 11.63 12.03 11.24 11.99 0.5M
2021-02-22 11.34 11.72 10.72 11.56 0.5M
2021-02-19 11.40 11.40 10.97 11.34 0.1M
2021-02-18 11.34 11.48 11.04 11.14 0.1M
2021-02-17 10.93 11.34 10.93 11.15 0.1M
2021-02-12 10.97 11.23 10.94 11.10 0.0M
2021-02-11 10.96 11.30 10.83 11.07 0.1M
2021-02-10 11.15 11.32 10.88 10.94 0.0M
2021-02-09 11.41 11.42 10.97 11.24 0.1M
2021-02-08 11.18 11.50 11.03 11.26 0.2M
2021-02-05 10.96 11.37 10.80 11.17 0.2M
2021-02-04 11.12 11.15 10.80 10.80 0.1M
2021-02-03 10.65 11.14 10.65 10.91 0.2M
2021-02-02 10.77 10.94 10.63 10.65 0.1M
2021-02-01 10.91 11.07 10.63 10.74 0.1M
2021-01-29 11.23 11.26 10.74 10.82 0.2M
2021-01-28 10.96 11.38 10.82 11.37 0.1M
2021-01-27 10.93 11.14 10.43 11.01 0.2M
2021-01-26 11.78 11.78 11.04 11.05 0.2M
2021-01-22 11.34 11.81 11.08 11.61 0.1M
2021-01-21 11.56 11.77 11.44 11.48 0.1M
2021-01-20 11.82 12.03 11.40 11.59 0.1M
2021-01-19 12.13 12.35 11.34 11.83 0.2M
2021-01-18 12.19 12.38 11.90 12.12 0.1M
2021-01-15 12.32 12.35 11.86 12.05 0.2M
2021-01-14 12.31 12.48 12.06 12.46 0.1M
2021-01-13 12.65 12.66 12.02 12.22 0.2M
2021-01-12 12.88 13.02 12.55 12.58 0.2M
2021-01-11 13.26 13.27 12.75 12.88 0.2M
2021-01-08 13.42 13.61 12.73 13.29 0.4M
2021-01-07 12.69 13.42 12.69 13.42 0.2M
2021-01-06 11.96 12.77 11.90 12.55 0.2M
2021-01-05 11.61 11.96 11.52 11.96 0.1M
2021-01-04 11.12 11.62 11.12 11.62 0.2M