Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GGBR3 - GERDAU - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,37 | 15,23 | +0,13% | 15,00 | 15,49 | 15,28 | 15,23 | 15,30 | 107 | 33.619.400 |
| 5/9/2025 | 15,20 | 15,21 | +0,86% | 15,08 | 15,39 | 15,24 | 15,12 | 15,35 | 203 | 44.067.800 |
| 4/9/2025 | 15,11 | 15,08 | +0,07% | 14,95 | 15,20 | 15,12 | 15,02 | 15,15 | 137 | 26.766.300 |
| 3/9/2025 | 15,20 | 15,07 | -0,26% | 14,81 | 15,20 | 14,93 | 14,93 | 15,07 | 142 | 39.132.000 |
| 2/9/2025 | 15,19 | 15,11 | -0,53% | 14,90 | 15,20 | 15,05 | 15,11 | 15,12 | 136 | 42.745.700 |
| 1/9/2025 | 15,15 | 15,19 | +0,20% | 15,01 | 15,28 | 15,11 | 15,13 | 15,19 | 120 | 24.034.400 |
| 29/8/2025 | 15,00 | 15,16 | +0,07% | 14,83 | 15,28 | 15,09 | 15,16 | 15,19 | 213 | 53.126.800 |
| 28/8/2025 | 14,90 | 15,15 | +1,75% | 14,90 | 15,20 | 15,13 | 15,04 | 15,15 | 190 | 54.320.800 |
| 27/8/2025 | 14,86 | 14,89 | +0,34% | 14,63 | 15,00 | 14,82 | 14,85 | 14,90 | 76 | 19.278.100 |
| 26/8/2025 | 14,83 | 14,84 | -0,80% | 14,74 | 15,05 | 14,90 | 14,70 | 14,84 | 104 | 24.288.700 |
| 25/8/2025 | 14,57 | 14,96 | +0,67% | 14,57 | 15,20 | 15,01 | 14,82 | 14,98 | 170 | 42.651.400 |
| 22/8/2025 | 14,55 | 14,86 | +2,13% | 14,50 | 14,91 | 14,78 | 14,62 | 14,86 | 147 | 26.753.100 |
| 21/8/2025 | 14,60 | 14,55 | +1,04% | 14,40 | 14,65 | 14,52 | 14,55 | 14,67 | 174 | 42.126.500 |
| 20/8/2025 | 14,90 | 14,40 | -3,42% | 14,37 | 15,00 | 14,57 | 14,40 | 14,41 | 531 | 83.199.800 |
| 19/8/2025 | 14,66 | 14,91 | +0,88% | 14,46 | 15,09 | 14,74 | 14,85 | 14,91 | 286 | 95.873.700 |
| 18/8/2025 | 14,44 | 14,78 | +1,93% | 14,40 | 14,80 | 14,67 | 14,65 | 14,78 | 129 | 28.020.800 |
| 15/8/2025 | 14,69 | 14,50 | -1,43% | 14,47 | 14,80 | 14,57 | 14,50 | 14,70 | 69 | 14.431.800 |
| 14/8/2025 | 14,76 | 14,71 | -0,34% | 14,31 | 14,76 | 14,58 | 14,60 | 14,77 | 76 | 16.627.800 |
| 13/8/2025 | 14,51 | 14,76 | -0,27% | 14,51 | 14,84 | 14,74 | 14,57 | 14,76 | 119 | 20.050.700 |
| 12/8/2025 | 14,63 | 14,80 | +0,34% | 14,63 | 14,85 | 14,73 | 14,65 | 14,69 | 108 | 25.793.900 |
| 11/8/2025 | 14,99 | 14,75 | -0,61% | 14,65 | 14,99 | 14,80 | 14,70 | 14,75 | 186 | 41.758.900 |
| 8/8/2025 | 14,55 | 14,84 | +1,64% | 14,52 | 14,84 | 14,68 | 14,60 | 14,84 | 110 | 22.171.300 |
| 7/8/2025 | 14,40 | 14,60 | +2,03% | 14,30 | 14,68 | 14,48 | 14,53 | 14,64 | 190 | 46.071.200 |
| 6/8/2025 | 14,34 | 14,31 | -0,28% | 14,31 | 14,58 | 14,38 | 14,31 | 14,49 | 137 | 24.889.500 |
| 5/8/2025 | 14,40 | 14,35 | -1,71% | 14,12 | 14,47 | 14,35 | 14,34 | 14,35 | 134 | 38.339.500 |
| 4/8/2025 | 14,69 | 14,60 | +1,60% | 14,39 | 14,86 | 14,60 | 14,46 | 14,60 | 186 | 44.998.400 |
| 1/8/2025 | 14,70 | 14,37 | -1,58% | 14,31 | 14,74 | 14,43 | 14,32 | 14,40 | 324 | 83.575.500 |
| 31/7/2025 | 14,60 | 14,60 | -2,01% | 14,42 | 14,79 | 14,67 | 14,58 | 14,79 | 130 | 37.862.100 |
| 30/7/2025 | 14,70 | 14,90 | +1,50% | 14,70 | 15,08 | 14,87 | 14,80 | 14,90 | 101 | 27.670.100 |
| 29/7/2025 | 14,85 | 14,68 | -1,48% | 14,60 | 14,85 | 14,67 | 14,68 | 14,85 | 93 | 21.722.100 |
| 28/7/2025 | 15,20 | 14,90 | -0,93% | 14,75 | 15,33 | 15,02 | 14,81 | 14,90 | 103 | 33.047.600 |
| 25/7/2025 | 15,20 | 15,04 | -1,12% | 15,04 | 15,30 | 15,15 | 15,03 | 15,20 | 56 | 9.396.400 |
| 24/7/2025 | 15,07 | 15,21 | -0,59% | 15,07 | 15,39 | 15,29 | 15,19 | 15,39 | 62 | 14.985.400 |
| 23/7/2025 | 15,08 | 15,30 | +1,46% | 15,04 | 15,44 | 15,34 | 15,30 | 15,38 | 125 | 38.364.600 |
| 22/7/2025 | 14,85 | 15,08 | -0,07% | 14,85 | 15,27 | 15,14 | 14,96 | 15,13 | 126 | 34.833.500 |
| 21/7/2025 | 14,65 | 15,09 | +3,00% | 14,65 | 15,37 | 15,08 | 14,96 | 15,10 | 315 | 74.819.600 |
| 18/7/2025 | 14,76 | 14,65 | -0,75% | 14,57 | 14,76 | 14,65 | 14,57 | 14,65 | 104 | 28.728.800 |
| 17/7/2025 | 14,85 | 14,76 | -0,54% | 14,76 | 14,92 | 14,80 | 14,76 | 14,81 | 55 | 18.804.200 |
| 16/7/2025 | 14,71 | 14,84 | -0,20% | 14,71 | 15,06 | 14,86 | 14,82 | 14,84 | 76 | 14.419.900 |
| 15/7/2025 | 14,90 | 14,87 | -1,72% | 14,74 | 15,04 | 14,92 | 14,87 | 15,00 | 108 | 24.919.300 |
| 14/7/2025 | 14,94 | 15,13 | +1,27% | 14,93 | 15,16 | 15,09 | 14,99 | 15,13 | 95 | 20.674.800 |
| 11/7/2025 | 14,88 | 14,94 | -1,71% | 14,80 | 15,20 | 14,91 | 14,94 | 15,03 | 137 | 32.507.500 |
| 10/7/2025 | 14,63 | 15,20 | +1,81% | 14,63 | 15,37 | 15,18 | 14,94 | 15,23 | 306 | 75.152.100 |
| 9/7/2025 | 15,22 | 14,93 | -0,80% | 14,93 | 15,22 | 15,07 | 14,92 | 15,08 | 70 | 12.963.200 |
| 8/7/2025 | 15,05 | 15,05 | -0,33% | 15,05 | 15,25 | 15,16 | 15,05 | 15,12 | 129 | 27.147.000 |
| 7/7/2025 | 15,00 | 15,10 | -0,40% | 14,71 | 15,27 | 15,09 | 15,00 | 15,20 | 279 | 68.813.300 |
| 4/7/2025 | 15,23 | 15,16 | 0,00% | 15,10 | 15,25 | 15,17 | 15,16 | 15,25 | 70 | 16.087.800 |
| 3/7/2025 | 15,00 | 15,16 | +1,07% | 15,00 | 15,37 | 15,23 | 15,16 | 15,18 | 147 | 36.878.700 |
| 2/7/2025 | 14,65 | 15,00 | +1,97% | 14,65 | 15,25 | 15,02 | 14,99 | 15,13 | 299 | 77.394.100 |
| 1/7/2025 | 14,57 | 14,71 | +1,03% | 14,41 | 14,74 | 14,59 | 14,60 | 14,71 | 137 | 31.086.700 |
| 30/6/2025 | 14,55 | 14,56 | +0,07% | 14,45 | 14,68 | 14,54 | 14,56 | 14,71 | 151 | 48.720.800 |
| 27/6/2025 | 14,71 | 14,55 | -0,21% | 14,40 | 14,78 | 14,51 | 14,45 | 14,55 | 83 | 20.758.600 |
| 26/6/2025 | 14,35 | 14,58 | +0,90% | 14,21 | 14,70 | 14,60 | 14,57 | 14,70 | 89 | 18.980.900 |
| 25/6/2025 | 14,26 | 14,45 | +0,28% | 14,08 | 14,54 | 14,32 | 14,45 | 14,55 | 301 | 71.340.000 |
| 24/6/2025 | 14,37 | 14,41 | +0,63% | 14,14 | 14,49 | 14,34 | 14,28 | 14,67 | 200 | 38.867.200 |
| 23/6/2025 | 14,45 | 14,32 | +0,35% | 14,12 | 14,45 | 14,21 | 14,15 | 14,32 | 322 | 68.090.000 |
| 20/6/2025 | 14,66 | 14,27 | -2,73% | 14,23 | 14,66 | 14,37 | 14,23 | 14,39 | 355 | 97.762.700 |
| 18/6/2025 | 14,80 | 14,67 | -0,20% | 14,67 | 14,91 | 14,79 | 14,67 | 14,81 | 195 | 36.983.000 |
| 17/6/2025 | 14,95 | 14,70 | -1,67% | 14,56 | 14,95 | 14,71 | 14,66 | 14,80 | 186 | 61.969.000 |
| 16/6/2025 | 14,93 | 14,95 | -0,07% | 14,93 | 15,34 | 15,05 | 14,95 | 15,11 | 335 | 117.257.700 |
| 13/6/2025 | 15,36 | 14,96 | -1,71% | 14,96 | 15,36 | 15,04 | 14,97 | 15,04 | 352 | 147.561.600 |
| 12/6/2025 | 15,13 | 15,22 | 0,00% | 15,13 | 15,36 | 15,25 | 15,10 | 15,22 | 121 | 26.688.200 |
| 11/6/2025 | 15,73 | 15,22 | -3,24% | 15,12 | 15,73 | 15,28 | 15,15 | 15,22 | 623 | 182.799.300 |
| 10/6/2025 | 15,92 | 15,73 | -0,82% | 15,65 | 16,14 | 15,88 | 15,67 | 15,83 | 261 | 71.628.300 |
| 9/6/2025 | 15,00 | 15,86 | +5,66% | 15,00 | 15,89 | 15,66 | 15,85 | 15,88 | 516 | 208.880.700 |
| 6/6/2025 | 14,99 | 15,01 | -1,83% | 14,99 | 15,35 | 15,13 | 15,00 | 15,14 | 169 | 56.591.800 |
| 5/6/2025 | 15,27 | 15,29 | +1,93% | 15,07 | 15,58 | 15,35 | 15,13 | 15,29 | 279 | 114.118.800 |
| 4/6/2025 | 14,93 | 15,00 | -0,33% | 14,93 | 15,33 | 15,10 | 14,95 | 15,00 | 91 | 29.761.900 |
| 3/6/2025 | 15,06 | 15,05 | +0,47% | 14,90 | 15,45 | 15,13 | 15,03 | 15,05 | 358 | 95.825.100 |
| 2/6/2025 | 14,62 | 14,98 | +3,03% | 14,62 | 15,29 | 15,10 | 14,90 | 14,99 | 199 | 59.653.800 |
| 30/5/2025 | 14,96 | 14,54 | -2,94% | 14,37 | 14,96 | 14,53 | 14,47 | 14,61 | 186 | 38.817.100 |
| 29/5/2025 | 15,20 | 14,98 | -0,07% | 14,80 | 15,20 | 14,90 | 14,85 | 14,95 | 133 | 33.389.600 |
| 28/5/2025 | 15,20 | 14,99 | -1,51% | 14,94 | 15,20 | 14,99 | 14,91 | 15,05 | 123 | 28.038.700 |
| 27/5/2025 | 15,21 | 15,22 | +1,81% | 15,03 | 15,30 | 15,24 | 15,17 | 15,23 | 202 | 93.291.000 |
| 26/5/2025 | 14,95 | 14,95 | -0,07% | 14,82 | 15,14 | 14,91 | 14,85 | 15,00 | 254 | 85.438.600 |
| 23/5/2025 | 14,84 | 14,96 | +0,40% | 14,74 | 15,05 | 14,88 | 14,87 | 15,05 | 141 | 53.427.100 |
| 22/5/2025 | 15,10 | 14,90 | -1,65% | 14,90 | 15,30 | 14,96 | 14,90 | 15,00 | 344 | 358.754.000 |
| 21/5/2025 | 15,28 | 15,15 | -0,85% | 15,05 | 15,30 | 15,15 | 15,12 | 15,17 | 83 | 24.089.400 |
| 20/5/2025 | 15,13 | 15,28 | +0,53% | 15,13 | 15,33 | 15,22 | 15,13 | 15,28 | 154 | 45.074.000 |
| 19/5/2025 | 14,92 | 15,20 | +0,60% | 14,92 | 15,30 | 15,22 | 15,10 | 15,20 | 165 | 36.692.200 |
| 16/5/2025 | 15,19 | 15,11 | -0,59% | 15,00 | 15,21 | 15,14 | 15,11 | 15,21 | 152 | 37.571.000 |
| 15/5/2025 | 14,83 | 15,20 | +0,26% | 14,83 | 15,25 | 15,16 | 15,12 | 15,20 | 100 | 33.671.000 |
| 14/5/2025 | 15,07 | 15,16 | +0,66% | 14,89 | 15,17 | 15,06 | 15,01 | 15,16 | 156 | 31.336.500 |
| 13/5/2025 | 14,89 | 15,06 | +1,76% | 14,88 | 15,16 | 15,01 | 15,00 | 15,10 | 284 | 68.781.100 |
| 12/5/2025 | 14,80 | 14,80 | +1,72% | 14,66 | 15,07 | 14,91 | 14,78 | 14,86 | 211 | 60.869.100 |
| 9/5/2025 | 14,50 | 14,55 | +0,34% | 14,31 | 14,60 | 14,41 | 14,49 | 14,55 | 201 | 58.972.500 |
| 8/5/2025 | 14,40 | 14,50 | +0,69% | 14,39 | 14,75 | 14,55 | 14,50 | 14,72 | 210 | 56.486.300 |
| 7/5/2025 | 14,65 | 14,40 | -2,37% | 14,19 | 14,78 | 14,40 | 14,32 | 14,40 | 715 | 188.692.900 |
| 6/5/2025 | 14,90 | 14,75 | +0,07% | 14,65 | 14,91 | 14,73 | 14,65 | 14,75 | 139 | 30.346.300 |
| 5/5/2025 | 14,90 | 14,74 | -1,34% | 14,66 | 14,90 | 14,77 | 14,69 | 14,74 | 260 | 71.932.800 |
| 2/5/2025 | 14,84 | 14,94 | -1,39% | 14,70 | 14,99 | 14,83 | 14,94 | 14,95 | 176 | 54.152.600 |
| 29/4/2025 | 15,20 | 15,15 | +0,33% | 14,75 | 15,20 | 15,03 | 15,10 | 15,19 | 145 | 41.495.800 |
| 28/4/2025 | 15,00 | 15,10 | +0,73% | 14,84 | 15,20 | 15,07 | 15,05 | 15,10 | 128 | 34.527.200 |
| 25/4/2025 | 14,89 | 14,99 | +1,28% | 14,72 | 14,99 | 14,79 | 14,85 | 14,89 | 74 | 25.151.800 |
| 24/4/2025 | 14,62 | 14,80 | +1,23% | 14,52 | 14,80 | 14,69 | 14,78 | 14,88 | 129 | 26.743.500 |
| 23/4/2025 | 14,54 | 14,62 | +0,97% | 14,54 | 14,85 | 14,68 | 14,62 | 14,74 | 90 | 30.992.600 |
| 22/4/2025 | 14,36 | 14,48 | -0,48% | 14,16 | 14,54 | 14,39 | 14,36 | 14,50 | 183 | 43.764.800 |
| 17/4/2025 | 14,65 | 14,55 | +0,34% | 14,47 | 14,65 | 14,53 | 14,50 | 14,55 | 104 | 21.222.000 |
| 16/4/2025 | 14,56 | 14,50 | 0,00% | 14,29 | 14,56 | 14,45 | 14,38 | 14,50 | 62 | 20.239.500 |
| 15/4/2025 | 14,66 | 14,50 | -0,07% | 14,34 | 14,66 | 14,45 | 14,41 | 14,52 | 115 | 40.026.700 |
| 14/4/2025 | 14,23 | 14,51 | +1,61% | 14,22 | 14,66 | 14,52 | 14,49 | 14,55 | 277 | 89.468.100 |
| 11/4/2025 | 14,04 | 14,28 | +1,78% | 14,04 | 14,48 | 14,27 | 14,20 | 14,29 | 164 | 40.959.500 |
| 10/4/2025 | 14,64 | 14,03 | -3,24% | 13,98 | 14,98 | 14,27 | 14,01 | 14,18 | 271 | 84.679.300 |
| 9/4/2025 | 13,70 | 14,50 | +6,15% | 13,51 | 14,58 | 13,88 | 14,40 | 14,55 | 587 | 167.616.800 |
| 8/4/2025 | 14,46 | 13,66 | -4,01% | 13,60 | 14,65 | 13,97 | 13,64 | 13,76 | 497 | 129.162.400 |
| 7/4/2025 | 14,70 | 14,23 | -3,53% | 13,96 | 14,90 | 14,27 | 14,23 | 14,29 | 585 | 133.770.000 |
| 4/4/2025 | 15,30 | 14,75 | -3,66% | 14,56 | 15,31 | 14,84 | 14,70 | 14,76 | 506 | 132.231.500 |
| 3/4/2025 | 15,48 | 15,31 | -1,10% | 15,20 | 15,57 | 15,35 | 15,31 | 15,34 | 311 | 95.064.300 |
| 2/4/2025 | 15,78 | 15,48 | -0,90% | 15,23 | 15,78 | 15,45 | 15,45 | 15,58 | 136 | 46.689.000 |
| 1/4/2025 | 15,52 | 15,62 | +1,69% | 15,36 | 15,83 | 15,63 | 15,61 | 15,62 | 171 | 37.373.600 |
| 31/3/2025 | 15,94 | 15,36 | -3,70% | 15,36 | 15,95 | 15,52 | 15,36 | 15,45 | 243 | 56.669.500 |
| 28/3/2025 | 16,23 | 15,95 | -2,15% | 15,81 | 16,29 | 15,96 | 15,94 | 16,07 | 115 | 30.338.800 |
| 27/3/2025 | 16,40 | 16,30 | +0,43% | 16,10 | 16,48 | 16,34 | 16,26 | 16,30 | 71 | 18.140.400 |
| 26/3/2025 | 16,11 | 16,23 | +0,68% | 16,11 | 16,38 | 16,26 | 16,20 | 16,23 | 95 | 31.225.600 |
| 25/3/2025 | 16,17 | 16,12 | -0,31% | 16,02 | 16,35 | 16,22 | 16,08 | 16,22 | 266 | 66.379.800 |
| 24/3/2025 | 15,80 | 16,17 | +0,68% | 15,80 | 16,36 | 16,18 | 16,16 | 16,30 | 93 | 42.399.600 |
| 21/3/2025 | 16,00 | 16,06 | +0,31% | 15,84 | 16,17 | 16,05 | 15,93 | 16,06 | 297 | 57.620.600 |
| 20/3/2025 | 16,10 | 16,01 | -0,56% | 15,82 | 16,25 | 15,99 | 15,91 | 16,01 | 115 | 22.877.500 |
| 19/3/2025 | 15,95 | 16,10 | +0,94% | 15,93 | 16,15 | 16,00 | 16,03 | 16,12 | 61 | 25.134.500 |
| 18/3/2025 | 16,00 | 15,95 | +0,25% | 15,75 | 16,07 | 15,91 | 15,84 | 15,95 | 122 | 30.231.100 |
| 17/3/2025 | 15,71 | 15,91 | +1,27% | 15,71 | 16,02 | 15,85 | 15,88 | 16,02 | 284 | 65.148.800 |
| 14/3/2025 | 15,67 | 15,71 | +1,62% | 15,59 | 15,81 | 15,70 | 15,71 | 15,74 | 104 | 24.820.800 |
| 13/3/2025 | 15,49 | 15,46 | -0,19% | 15,33 | 15,65 | 15,46 | 15,46 | 15,62 | 338 | 78.077.300 |
| 12/3/2025 | 15,56 | 15,49 | -0,39% | 15,35 | 15,63 | 15,46 | 15,45 | 15,50 | 101 | 21.182.900 |
| 11/3/2025 | 15,79 | 15,55 | -1,27% | 15,46 | 15,79 | 15,57 | 15,54 | 15,68 | 132 | 47.820.100 |
| 10/3/2025 | 15,52 | 15,75 | -0,57% | 15,49 | 15,82 | 15,67 | 15,66 | 15,75 | 126 | 44.356.800 |