O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 15,76 15,84 +1,54% 15,58 15,92 15,78 15,84 15,88 158 40.262.300
6/3/2025 15,63 15,60 -0,76% 15,52 15,97 15,72 15,60 15,82 148 31.610.700
5/3/2025 15,70 15,72 +0,19% 15,60 15,75 15,67 15,71 15,74 52 12.539.300
28/2/2025 15,79 15,69 -0,32% 15,56 15,80 15,68 15,56 15,71 86 25.093.000
27/2/2025 15,52 15,74 +1,22% 15,52 15,80 15,78 15,60 15,75 220 740.986.000
26/2/2025 15,79 15,55 +0,39% 15,46 15,79 15,61 15,54 15,74 104 27.786.100
25/2/2025 15,64 15,49 -1,15% 15,27 15,76 15,50 15,48 15,67 228 51.154.600
24/2/2025 15,52 15,67 +2,02% 15,18 16,01 15,46 15,29 15,67 266 66.208.100
21/2/2025 15,85 15,36 -1,41% 15,36 15,85 15,56 15,36 15,49 181 61.963.000
20/2/2025 16,20 15,58 -3,23% 15,48 16,34 15,77 15,58 15,70 344 126.396.200
19/2/2025 16,21 16,10 -0,49% 16,07 16,28 16,16 16,10 16,18 69 18.269.000
18/2/2025 16,16 16,18 -0,68% 16,10 16,39 16,23 16,16 16,18 108 28.418.100
17/2/2025 16,42 16,29 -0,37% 16,18 16,45 16,29 16,29 16,45 103 30.301.400
14/2/2025 16,35 16,35 0,00% 16,20 16,46 16,36 16,35 16,42 74 27.491.300
13/2/2025 16,10 16,35 +1,05% 16,02 16,35 16,17 16,20 16,36 66 21.349.800
12/2/2025 16,26 16,18 -2,47% 16,16 16,50 16,24 16,16 16,30 108 40.130.800
11/2/2025 16,50 16,59 +1,22% 16,47 16,87 16,66 16,49 16,59 175 49.984.900
10/2/2025 16,01 16,39 +3,34% 15,89 16,56 16,30 16,35 16,43 215 97.367.900
7/2/2025 16,10 15,86 -1,49% 15,70 16,10 15,83 15,72 15,92 323 74.576.600
6/2/2025 15,87 16,10 +1,45% 15,70 16,10 15,89 15,94 16,10 100 30.520.300
5/2/2025 15,93 15,87 -0,06% 15,71 15,93 15,76 15,73 15,90 218 62.131.100
4/2/2025 15,83 15,88 -1,67% 15,80 16,05 15,90 15,84 15,95 126 33.708.500
3/2/2025 15,96 16,15 +1,76% 15,90 16,15 16,00 16,01 16,14 192 48.828.700
31/1/2025 16,49 15,87 -3,76% 15,73 16,65 16,08 15,89 16,01 298 69.327.200
30/1/2025 16,13 16,49 +2,30% 16,13 16,50 16,37 16,43 16,53 123 44.223.600
29/1/2025 16,15 16,12 -1,16% 16,12 16,32 16,22 16,10 16,31 58 12.654.100
28/1/2025 16,44 16,31 +0,37% 16,27 16,52 16,41 16,28 16,43 138 50.717.900
27/1/2025 16,02 16,25 0,00% 15,92 16,40 16,26 16,25 16,30 100 34.799.600
24/1/2025 16,19 16,25 +0,68% 16,03 16,55 16,24 16,08 16,25 259 53.109.500
23/1/2025 16,08 16,14 +0,37% 16,00 16,27 16,17 16,15 16,22 64 21.994.800
22/1/2025 16,77 16,08 -4,17% 16,08 16,77 16,37 16,08 16,25 141 42.913.700
21/1/2025 16,13 16,78 +3,97% 16,04 16,78 16,42 16,78 16,83 548 128.105.800
20/1/2025 16,00 16,14 +1,38% 15,75 16,14 15,98 16,14 16,15 2.260 452.988.400
17/1/2025 15,85 15,92 +1,40% 15,73 16,04 15,86 15,88 15,93 155 45.530.100
16/1/2025 16,02 15,70 -2,06% 15,62 16,02 15,73 15,61 15,80 89 24.072.600
15/1/2025 15,61 16,03 +2,49% 15,61 16,07 15,80 15,92 16,03 244 77.931.500
14/1/2025 15,78 15,64 -0,64% 15,61 15,81 15,71 15,64 15,75 102 21.691.800
13/1/2025 15,34 15,74 +1,75% 15,20 15,75 15,52 15,59 15,75 134 35.714.500
10/1/2025 15,67 15,47 -1,21% 15,43 15,69 15,54 15,47 15,59 265 68.076.300
9/1/2025 15,96 15,66 -2,55% 15,66 16,00 15,82 15,65 15,82 153 39.873.200
8/1/2025 16,01 16,07 -1,53% 15,98 16,37 16,12 16,01 16,09 137 33.854.100
7/1/2025 16,51 16,32 +0,12% 16,22 16,79 16,47 16,12 16,35 102 29.490.200
6/1/2025 16,02 16,30 +1,43% 16,02 16,61 16,38 16,30 16,44 510 237.975.200
3/1/2025 16,50 16,07 -2,96% 16,07 16,59 16,27 16,07 16,27 131 41.671.400
2/1/2025 16,83 16,56 -2,42% 16,53 16,85 16,63 16,56 16,71 114 40.910.100
30/12/2024 17,02 16,97 -0,64% 16,83 17,11 16,93 16,81 16,99 215 54.030.400
27/12/2024 17,37 17,08 -1,61% 16,90 17,37 17,08 17,00 17,11 135 43.225.400
26/12/2024 17,31 17,36 -0,86% 17,17 17,75 17,35 17,32 17,37 242 82.450.400
23/12/2024 17,89 17,51 -2,07% 17,35 17,91 17,60 17,41 17,53 188 51.586.400
20/12/2024 17,51 17,88 +0,28% 17,38 17,95 17,68 17,70 17,88 447 151.731.600
19/12/2024 18,38 17,83 -3,26% 17,71 18,56 18,18 17,81 17,93 447 203.624.500
18/12/2024 19,02 18,43 -3,76% 18,29 19,15 18,81 18,31 18,52 804 252.857.200
17/12/2024 19,03 19,15 -0,31% 18,96 19,54 19,18 19,10 19,24 935 298.579.600
16/12/2024 18,88 19,21 +1,27% 18,88 19,34 19,14 19,21 19,22 193 59.149.900
13/12/2024 19,55 18,97 -4,19% 18,97 19,66 19,38 18,96 18,97 192 91.103.100
12/12/2024 19,80 19,80 -1,30% 19,55 19,95 19,75 19,61 19,80 150 39.506.500
11/12/2024 20,10 20,06 -0,15% 19,83 20,22 19,97 20,06 20,11 165 63.323.000
10/12/2024 19,91 20,09 +0,35% 19,91 20,21 20,05 20,05 20,09 204 79.612.700
9/12/2024 19,57 20,02 +2,25% 19,57 20,18 19,98 20,02 20,06 376 107.905.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.