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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 17,01 | 17,00 | +0,29% | 16,91 | 17,41 | 17,15 | 17,00 | 17,15 | 144 | 47.869.600 |
| 11/12/2025 | 17,04 | 16,95 | -2,25% | 16,95 | 17,49 | 17,27 | 16,95 | 17,49 | 204 | 45.430.100 |
| 10/12/2025 | 17,00 | 17,34 | +2,00% | 16,97 | 17,48 | 17,15 | 17,24 | 17,38 | 440 | 125.251.000 |
| 9/12/2025 | 17,00 | 17,00 | +0,24% | 16,66 | 17,00 | 16,90 | 16,88 | 17,00 | 217 | 52.408.900 |
| 8/12/2025 | 16,79 | 16,96 | +0,95% | 16,67 | 17,10 | 16,91 | 16,86 | 16,96 | 355 | 104.842.400 |
| 5/12/2025 | 16,89 | 16,80 | -1,70% | 16,50 | 17,34 | 16,98 | 16,74 | 16,89 | 360 | 103.433.200 |
| 4/12/2025 | 16,89 | 17,09 | +0,53% | 16,89 | 17,09 | 17,01 | 16,95 | 17,09 | 172 | 36.412.300 |
| 3/12/2025 | 16,40 | 17,00 | +3,53% | 16,40 | 17,00 | 16,70 | 16,87 | 17,00 | 544 | 162.415.300 |
| 2/12/2025 | 16,44 | 16,42 | -0,79% | 16,42 | 16,76 | 16,52 | 16,42 | 16,62 | 205 | 44.947.600 |
| 1/12/2025 | 16,51 | 16,55 | -1,49% | 16,50 | 16,91 | 16,70 | 16,55 | 16,84 | 324 | 95.046.600 |
| 28/11/2025 | 16,20 | 16,80 | +2,44% | 16,20 | 16,82 | 16,64 | 16,66 | 16,81 | 418 | 128.993.700 |
| 27/11/2025 | 16,56 | 16,40 | -1,20% | 16,32 | 16,59 | 16,48 | 16,34 | 16,50 | 148 | 37.416.200 |
| 26/11/2025 | 16,18 | 16,60 | +2,03% | 16,18 | 16,60 | 16,49 | 16,39 | 16,60 | 284 | 69.921.800 |
| 25/11/2025 | 15,90 | 16,27 | +2,33% | 15,90 | 16,29 | 16,19 | 16,15 | 16,27 | 286 | 61.542.300 |
| 24/11/2025 | 16,10 | 15,90 | +0,57% | 15,89 | 16,13 | 15,96 | 15,90 | 16,00 | 37 | 7.186.100 |
| 21/11/2025 | 16,00 | 15,81 | -1,56% | 15,80 | 16,10 | 15,87 | 15,81 | 16,13 | 129 | 46.515.200 |
| 19/11/2025 | 16,20 | 16,06 | -0,56% | 16,03 | 16,29 | 16,19 | 16,00 | 16,22 | 102 | 33.033.300 |
| 18/11/2025 | 16,09 | 16,15 | +0,50% | 16,04 | 16,38 | 16,22 | 16,10 | 16,35 | 233 | 97.530.400 |
| 17/11/2025 | 16,14 | 16,07 | -1,53% | 16,03 | 16,24 | 16,11 | 16,07 | 16,18 | 147 | 34.005.500 |
| 14/11/2025 | 16,25 | 16,32 | -0,73% | 16,17 | 16,45 | 16,28 | 16,18 | 16,32 | 192 | 52.282.200 |
| 13/11/2025 | 16,21 | 16,44 | +0,24% | 16,21 | 16,60 | 16,41 | 16,35 | 16,46 | 311 | 90.596.700 |
| 12/11/2025 | 16,12 | 16,40 | +1,80% | 16,12 | 16,55 | 16,43 | 16,35 | 16,55 | 227 | 58.336.700 |
| 11/11/2025 | 16,14 | 16,11 | -2,25% | 16,09 | 16,54 | 16,22 | 16,11 | 16,31 | 369 | 130.733.800 |
| 10/11/2025 | 16,26 | 16,48 | +1,10% | 16,15 | 16,56 | 16,42 | 16,34 | 16,49 | 374 | 95.076.500 |
| 7/11/2025 | 16,33 | 16,30 | -1,51% | 16,26 | 16,60 | 16,38 | 16,27 | 16,45 | 175 | 38.503.900 |
| 6/11/2025 | 16,79 | 16,55 | -0,78% | 16,42 | 16,79 | 16,56 | 16,45 | 16,59 | 288 | 68.905.100 |
| 5/11/2025 | 16,10 | 16,68 | +3,80% | 15,97 | 16,68 | 16,37 | 16,44 | 16,69 | 335 | 111.971.000 |
| 4/11/2025 | 15,95 | 16,07 | +1,01% | 15,81 | 16,08 | 16,00 | 15,97 | 16,07 | 618 | 174.813.000 |
| 3/11/2025 | 15,76 | 15,91 | -0,93% | 15,76 | 16,05 | 15,92 | 15,81 | 16,01 | 253 | 61.317.400 |
| 31/10/2025 | 15,73 | 16,06 | +1,58% | 15,49 | 16,07 | 15,82 | 16,01 | 16,07 | 355 | 90.061.100 |
| 30/10/2025 | 15,92 | 15,81 | -0,75% | 15,70 | 15,92 | 15,76 | 15,74 | 15,88 | 105 | 23.016.900 |
| 29/10/2025 | 15,59 | 15,93 | +1,59% | 15,59 | 16,04 | 15,84 | 15,93 | 16,04 | 302 | 112.055.800 |
| 28/10/2025 | 15,42 | 15,68 | +1,49% | 15,41 | 15,77 | 15,66 | 15,67 | 15,71 | 189 | 59.206.300 |
| 27/10/2025 | 15,45 | 15,45 | -0,26% | 15,41 | 15,63 | 15,53 | 15,40 | 15,53 | 115 | 25.936.400 |
| 24/10/2025 | 15,60 | 15,49 | -0,71% | 15,09 | 15,70 | 15,50 | 15,42 | 15,49 | 163 | 49.767.100 |
| 23/10/2025 | 15,45 | 15,60 | +2,50% | 15,23 | 15,68 | 15,49 | 15,46 | 15,60 | 171 | 48.967.800 |
| 22/10/2025 | 15,53 | 15,22 | -3,06% | 15,22 | 15,81 | 15,37 | 15,22 | 15,29 | 197 | 55.819.800 |
| 21/10/2025 | 15,99 | 15,70 | -1,26% | 15,52 | 15,99 | 15,70 | 15,65 | 15,82 | 202 | 58.727.500 |
| 20/10/2025 | 15,57 | 15,90 | +2,25% | 15,50 | 15,90 | 15,70 | 15,72 | 15,93 | 296 | 58.426.900 |
| 17/10/2025 | 15,30 | 15,55 | +2,03% | 15,30 | 15,55 | 15,46 | 15,36 | 15,55 | 182 | 51.820.400 |
| 16/10/2025 | 15,30 | 15,24 | -1,42% | 15,15 | 15,43 | 15,34 | 15,24 | 15,39 | 181 | 47.713.300 |
| 15/10/2025 | 15,13 | 15,46 | +2,18% | 15,13 | 15,48 | 15,34 | 15,30 | 15,46 | 148 | 29.309.600 |
| 14/10/2025 | 15,44 | 15,13 | -2,64% | 15,13 | 15,44 | 15,27 | 15,11 | 15,13 | 75 | 17.561.500 |
| 13/10/2025 | 15,19 | 15,54 | +2,91% | 15,16 | 15,54 | 15,37 | 15,33 | 15,54 | 155 | 45.511.700 |
| 10/10/2025 | 15,34 | 15,10 | -0,98% | 15,08 | 15,34 | 15,20 | 15,08 | 15,21 | 75 | 13.072.300 |
| 9/10/2025 | 15,35 | 15,25 | -0,39% | 15,18 | 15,49 | 15,26 | 15,19 | 15,39 | 191 | 62.110.000 |
| 8/10/2025 | 15,36 | 15,31 | +0,66% | 15,10 | 15,40 | 15,34 | 15,30 | 15,40 | 177 | 33.301.200 |
| 7/10/2025 | 15,11 | 15,21 | -1,04% | 15,05 | 15,34 | 15,19 | 15,05 | 15,21 | 95 | 16.415.800 |
| 6/10/2025 | 15,07 | 15,37 | +0,20% | 15,07 | 15,47 | 15,28 | 15,25 | 15,38 | 189 | 42.943.500 |
| 3/10/2025 | 15,07 | 15,34 | +1,79% | 14,96 | 15,45 | 15,25 | 15,25 | 15,34 | 275 | 61.930.000 |
| 2/10/2025 | 14,88 | 15,07 | +1,28% | 14,75 | 15,20 | 15,00 | 15,05 | 15,07 | 157 | 37.973.200 |
| 1/10/2025 | 14,79 | 14,88 | +1,02% | 14,73 | 15,07 | 14,89 | 14,73 | 14,88 | 116 | 27.260.400 |
| 30/9/2025 | 14,81 | 14,73 | -0,61% | 14,68 | 14,95 | 14,79 | 14,67 | 14,72 | 120 | 21.012.700 |
| 29/9/2025 | 14,93 | 14,82 | +0,14% | 14,80 | 15,10 | 14,97 | 14,70 | 15,00 | 121 | 25.912.800 |
| 26/9/2025 | 15,01 | 14,80 | -1,20% | 14,80 | 15,01 | 14,89 | 14,80 | 14,92 | 119 | 27.108.800 |
| 25/9/2025 | 15,00 | 14,98 | -0,66% | 14,80 | 15,00 | 14,92 | 14,90 | 15,04 | 71 | 19.104.000 |
| 24/9/2025 | 15,14 | 15,08 | -0,07% | 14,92 | 15,18 | 15,02 | 14,97 | 15,15 | 142 | 37.560.000 |
| 23/9/2025 | 15,08 | 15,09 | +0,33% | 15,08 | 15,47 | 15,24 | 15,09 | 15,20 | 178 | 39.483.400 |
| 22/9/2025 | 15,15 | 15,04 | -1,51% | 14,90 | 15,20 | 15,03 | 15,03 | 15,10 | 140 | 47.372.400 |
| 19/9/2025 | 15,24 | 15,27 | -0,65% | 15,20 | 15,47 | 15,34 | 15,25 | 15,53 | 100 | 23.324.400 |
| 18/9/2025 | 15,39 | 15,37 | -0,19% | 15,23 | 15,39 | 15,29 | 15,27 | 15,39 | 84 | 23.550.400 |
| 17/9/2025 | 15,33 | 15,40 | +0,46% | 15,31 | 15,53 | 15,41 | 15,26 | 15,45 | 202 | 53.800.600 |
| 16/9/2025 | 15,33 | 15,33 | 0,00% | 15,10 | 15,56 | 15,42 | 15,13 | 15,33 | 258 | 67.734.600 |
| 15/9/2025 | 15,06 | 15,33 | +1,86% | 15,00 | 15,35 | 15,22 | 15,20 | 15,38 | 139 | 34.873.900 |
| 12/9/2025 | 15,31 | 15,05 | -2,08% | 15,03 | 15,44 | 15,13 | 15,05 | 15,25 | 452 | 114.385.700 |
| 11/9/2025 | 15,10 | 15,37 | +0,92% | 15,10 | 15,46 | 15,28 | 15,38 | 15,40 | 185 | 56.713.100 |
| 10/9/2025 | 15,20 | 15,23 | +0,86% | 15,02 | 15,50 | 15,19 | 15,22 | 15,37 | 556 | 120.351.400 |
| 9/9/2025 | 15,23 | 15,10 | -0,85% | 15,04 | 15,47 | 15,24 | 15,08 | 15,20 | 168 | 39.032.400 |
| 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 |