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.
GGBR3F - GERDAU - ON ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,46 | 15,70 | -3,68% | 15,70 | 16,46 | 15,87 | 15,70 | 15,80 | 380 | 7.425.306 |
| 11/3/2026 | 16,09 | 16,30 | -0,43% | 16,09 | 16,49 | 16,23 | 16,22 | 16,30 | 216 | 4.061.519 |
| 10/3/2026 | 16,45 | 16,37 | -1,27% | 16,28 | 16,80 | 16,44 | 16,37 | 16,45 | 268 | 4.095.836 |
| 9/3/2026 | 16,41 | 16,58 | -0,24% | 15,98 | 16,58 | 16,18 | 16,49 | 16,58 | 445 | 7.237.518 |
| 6/3/2026 | 16,88 | 16,62 | -2,06% | 16,48 | 16,88 | 16,63 | 16,48 | 16,68 | 353 | 5.246.035 |
| 5/3/2026 | 17,42 | 16,97 | -1,57% | 16,76 | 17,42 | 16,96 | 16,86 | 16,97 | 361 | 5.901.576 |
| 4/3/2026 | 17,27 | 17,24 | +0,76% | 17,02 | 17,43 | 17,24 | 17,24 | 17,30 | 221 | 4.477.459 |
| 3/3/2026 | 17,76 | 17,11 | -4,31% | 16,95 | 17,76 | 17,22 | 17,02 | 17,11 | 419 | 8.071.605 |
| 2/3/2026 | 17,80 | 17,88 | +0,34% | 17,46 | 18,00 | 17,79 | 17,81 | 17,88 | 313 | 5.949.841 |
| 27/2/2026 | 18,20 | 17,82 | -2,14% | 17,82 | 18,24 | 18,03 | 17,82 | 18,09 | 314 | 7.325.121 |
| 26/2/2026 | 18,69 | 18,21 | -2,52% | 18,17 | 18,79 | 18,41 | 18,21 | 18,43 | 254 | 5.602.838 |
| 25/2/2026 | 18,60 | 18,68 | +1,47% | 18,39 | 18,76 | 18,58 | 18,48 | 18,68 | 398 | 4.589.006 |
| 24/2/2026 | 18,75 | 18,41 | -0,91% | 18,06 | 18,75 | 18,31 | 18,40 | 18,54 | 361 | 7.248.888 |
| 23/2/2026 | 18,46 | 18,58 | +0,60% | 18,41 | 18,71 | 18,55 | 18,58 | 18,70 | 222 | 4.738.887 |
| 20/2/2026 | 18,31 | 18,47 | +0,93% | 18,28 | 18,60 | 18,42 | 18,47 | 18,59 | 184 | 3.546.032 |
| 19/2/2026 | 18,35 | 18,30 | -0,27% | 18,30 | 18,64 | 18,47 | 18,30 | 18,53 | 164 | 3.871.912 |
| 18/2/2026 | 18,51 | 18,35 | -1,87% | 18,28 | 18,69 | 18,41 | 18,30 | 18,50 | 188 | 3.854.854 |
| 13/2/2026 | 18,91 | 18,70 | -3,81% | 18,08 | 18,93 | 18,41 | 18,47 | 18,70 | 261 | 6.782.851 |
| 11/2/2026 | 18,65 | 19,44 | +3,62% | 18,65 | 19,47 | 19,22 | 19,33 | 19,44 | 221 | 6.095.769 |
| 10/2/2026 | 19,12 | 18,76 | -1,42% | 18,70 | 19,12 | 18,86 | 18,76 | 19,00 | 231 | 5.282.512 |
| 9/2/2026 | 18,40 | 19,03 | +2,37% | 18,32 | 19,06 | 18,88 | 18,95 | 19,06 | 260 | 6.465.346 |
| 6/2/2026 | 18,84 | 18,59 | -0,91% | 18,53 | 18,90 | 18,70 | 18,59 | 18,85 | 211 | 4.150.926 |
| 5/2/2026 | 19,00 | 18,76 | -1,57% | 18,63 | 19,32 | 18,82 | 18,71 | 18,81 | 245 | 5.303.677 |
| 4/2/2026 | 19,50 | 19,06 | -3,35% | 18,94 | 19,67 | 19,36 | 19,06 | 19,34 | 286 | 9.070.635 |
| 3/2/2026 | 19,01 | 19,72 | +3,30% | 19,01 | 19,72 | 19,49 | 19,50 | 19,80 | 272 | 7.835.250 |
| 2/2/2026 | 19,22 | 19,09 | -0,05% | 19,00 | 19,50 | 19,24 | 19,06 | 19,38 | 284 | 8.308.405 |
| 30/1/2026 | 19,30 | 19,10 | -1,19% | 19,08 | 19,52 | 19,22 | 19,10 | 19,15 | 233 | 5.322.101 |
| 29/1/2026 | 20,25 | 19,33 | -4,45% | 19,33 | 20,56 | 19,89 | 19,33 | 19,45 | 292 | 8.922.042 |
| 28/1/2026 | 20,20 | 20,23 | +0,50% | 20,06 | 20,55 | 20,30 | 20,08 | 20,23 | 293 | 9.163.293 |
| 27/1/2026 | 19,43 | 20,13 | +4,19% | 19,31 | 20,40 | 19,99 | 20,02 | 20,13 | 321 | 11.461.204 |
| 26/1/2026 | 19,48 | 19,32 | -0,92% | 19,30 | 19,83 | 19,54 | 19,34 | 19,43 | 322 | 7.939.143 |
| 23/1/2026 | 19,39 | 19,50 | +0,36% | 19,22 | 19,97 | 19,44 | 19,50 | 19,72 | 256 | 7.940.927 |
| 22/1/2026 | 19,13 | 19,43 | +2,53% | 18,97 | 20,09 | 19,69 | 19,43 | 19,54 | 457 | 12.626.840 |
| 21/1/2026 | 18,66 | 18,95 | +0,26% | 18,58 | 19,19 | 18,86 | 18,95 | 19,20 | 264 | 8.883.585 |
| 20/1/2026 | 18,56 | 18,90 | +1,07% | 18,45 | 18,90 | 18,63 | 18,64 | 18,95 | 228 | 6.250.647 |
| 19/1/2026 | 18,65 | 18,70 | +0,11% | 18,50 | 18,85 | 18,62 | 18,63 | 18,70 | 251 | 5.909.341 |
| 16/1/2026 | 18,91 | 18,68 | -0,21% | 18,60 | 18,92 | 18,73 | 18,60 | 18,75 | 190 | 4.463.002 |
| 15/1/2026 | 18,75 | 18,72 | +0,32% | 18,71 | 18,94 | 18,83 | 18,71 | 18,86 | 213 | 5.552.697 |
| 14/1/2026 | 18,39 | 18,66 | +2,13% | 18,09 | 18,93 | 18,56 | 18,66 | 18,94 | 273 | 7.544.867 |
| 13/1/2026 | 18,18 | 18,27 | +1,27% | 17,98 | 18,56 | 18,28 | 18,24 | 18,44 | 327 | 5.361.170 |
| 12/1/2026 | 17,98 | 18,04 | -0,77% | 17,81 | 18,16 | 17,98 | 18,03 | 18,18 | 185 | 3.647.988 |
| 9/1/2026 | 18,08 | 18,18 | +1,56% | 17,91 | 18,20 | 18,02 | 18,03 | 18,18 | 166 | 2.913.642 |
| 8/1/2026 | 17,88 | 17,90 | -0,78% | 17,81 | 18,14 | 17,96 | 17,90 | 18,08 | 247 | 5.483.169 |
| 7/1/2026 | 17,79 | 18,04 | +0,45% | 17,73 | 18,22 | 17,96 | 18,04 | 18,10 | 228 | 5.749.688 |
| 6/1/2026 | 17,34 | 17,96 | +2,63% | 17,34 | 18,09 | 17,73 | 17,84 | 17,96 | 232 | 5.720.801 |
| 5/1/2026 | 17,27 | 17,50 | +0,52% | 17,27 | 17,76 | 17,57 | 17,50 | 17,60 | 272 | 5.702.336 |
| 2/1/2026 | 17,15 | 17,41 | +0,06% | 17,15 | 17,49 | 17,34 | 17,40 | 17,50 | 284 | 4.858.710 |
| 30/12/2025 | 17,48 | 17,40 | +0,52% | 17,38 | 17,62 | 17,46 | 17,40 | 17,47 | 206 | 4.488.449 |
| 29/12/2025 | 17,70 | 17,31 | -1,93% | 17,29 | 17,74 | 17,48 | 17,31 | 17,42 | 270 | 5.157.088 |
| 26/12/2025 | 17,42 | 17,65 | +1,26% | 17,42 | 17,74 | 17,55 | 17,55 | 17,65 | 283 | 4.763.605 |
| 23/12/2025 | 17,71 | 17,43 | -0,57% | 17,38 | 17,74 | 17,48 | 17,43 | 17,54 | 246 | 4.821.706 |
| 22/12/2025 | 17,26 | 17,53 | +1,62% | 17,21 | 17,66 | 17,44 | 17,37 | 17,58 | 259 | 5.506.937 |
| 19/12/2025 | 17,15 | 17,25 | +0,47% | 17,15 | 17,60 | 17,36 | 17,25 | 17,26 | 233 | 4.661.495 |
| 18/12/2025 | 17,16 | 17,17 | +0,88% | 16,99 | 17,32 | 17,20 | 17,16 | 17,23 | 191 | 3.667.773 |
| 17/12/2025 | 17,27 | 17,02 | -2,46% | 17,02 | 17,60 | 17,30 | 17,02 | 17,31 | 218 | 4.155.536 |
| 16/12/2025 | 17,39 | 17,45 | +1,75% | 17,20 | 17,63 | 17,37 | 17,45 | 17,63 | 233 | 4.207.654 |
| 15/12/2025 | 16,92 | 17,15 | -0,23% | 16,84 | 17,39 | 17,09 | 17,17 | 17,40 | 269 | 6.945.960 |
| 12/12/2025 | 17,11 | 17,19 | -0,81% | 16,18 | 17,46 | 17,14 | 17,06 | 17,15 | 270 | 5.077.645 |
| 11/12/2025 | 17,34 | 17,33 | +0,46% | 17,09 | 17,46 | 17,32 | 17,33 | 17,46 | 311 | 5.178.546 |
| 10/12/2025 | 17,00 | 17,25 | +2,31% | 16,89 | 17,50 | 17,25 | 17,24 | 17,40 | 249 | 6.434.983 |
| 9/12/2025 | 17,12 | 16,86 | -0,53% | 16,60 | 17,12 | 16,89 | 16,86 | 17,00 | 163 | 3.560.631 |
| 8/12/2025 | 16,80 | 16,95 | +1,32% | 16,72 | 17,13 | 16,91 | 16,86 | 16,96 | 257 | 5.254.993 |
| 5/12/2025 | 17,09 | 16,73 | -1,01% | 16,71 | 17,32 | 17,01 | 16,42 | 16,86 | 273 | 6.418.660 |
| 4/12/2025 | 17,00 | 16,90 | -0,53% | 16,83 | 17,10 | 16,99 | 16,93 | 17,01 | 165 | 4.134.269 |
| 3/12/2025 | 16,55 | 16,99 | +2,60% | 16,37 | 16,99 | 16,70 | 16,84 | 16,99 | 267 | 6.590.133 |
| 2/12/2025 | 16,55 | 16,56 | -1,43% | 16,45 | 16,78 | 16,55 | 16,45 | 16,56 | 262 | 5.098.482 |
| 1/12/2025 | 16,32 | 16,80 | +0,90% | 16,32 | 16,88 | 16,69 | 16,79 | 16,80 | 304 | 6.069.571 |
| 28/11/2025 | 16,09 | 16,65 | +1,40% | 16,09 | 16,81 | 16,61 | 16,65 | 16,76 | 278 | 5.373.396 |
| 27/11/2025 | 16,57 | 16,42 | -0,12% | 16,40 | 16,57 | 16,49 | 16,42 | 16,56 | 224 | 4.012.148 |
| 26/11/2025 | 16,11 | 16,44 | +1,73% | 16,11 | 16,57 | 16,45 | 16,44 | 16,52 | 252 | 5.802.083 |
| 25/11/2025 | 15,90 | 16,16 | +1,70% | 15,90 | 16,27 | 16,17 | 16,16 | 16,25 | 217 | 4.642.034 |
| 24/11/2025 | 15,86 | 15,89 | +0,32% | 15,86 | 16,13 | 15,97 | 15,86 | 15,89 | 191 | 3.084.716 |
| 21/11/2025 | 16,06 | 15,84 | -2,16% | 15,80 | 16,24 | 15,94 | 15,84 | 15,98 | 266 | 4.916.662 |
| 19/11/2025 | 16,30 | 16,19 | -0,12% | 16,10 | 16,30 | 16,19 | 16,14 | 16,20 | 174 | 3.219.712 |
| 18/11/2025 | 16,05 | 16,21 | +0,06% | 16,02 | 16,35 | 16,14 | 16,21 | 16,35 | 195 | 4.406.158 |
| 17/11/2025 | 16,14 | 16,20 | -0,49% | 16,05 | 16,32 | 16,14 | 16,08 | 16,21 | 262 | 4.671.870 |
| 14/11/2025 | 16,32 | 16,28 | -1,03% | 16,21 | 16,42 | 16,31 | 16,24 | 16,28 | 246 | 5.125.954 |
| 13/11/2025 | 16,38 | 16,45 | +0,24% | 16,25 | 16,59 | 16,42 | 16,36 | 16,46 | 214 | 6.153.367 |
| 12/11/2025 | 16,18 | 16,41 | +1,42% | 16,18 | 16,51 | 16,34 | 16,41 | 16,51 | 185 | 3.218.218 |
| 11/11/2025 | 16,40 | 16,18 | -1,70% | 16,10 | 16,50 | 16,21 | 16,18 | 16,20 | 253 | 5.830.811 |
| 10/11/2025 | 16,44 | 16,46 | +1,17% | 16,25 | 16,55 | 16,43 | 16,34 | 16,46 | 348 | 7.446.317 |
| 7/11/2025 | 16,55 | 16,27 | -1,33% | 16,27 | 16,57 | 16,40 | 16,27 | 16,44 | 247 | 5.512.936 |
| 6/11/2025 | 16,50 | 16,49 | +0,18% | 16,42 | 16,75 | 16,56 | 16,49 | 16,55 | 318 | 8.090.636 |
| 5/11/2025 | 16,07 | 16,46 | +2,43% | 16,00 | 16,64 | 16,37 | 16,38 | 16,40 | 274 | 6.824.918 |
| 4/11/2025 | 15,91 | 16,07 | +1,13% | 15,85 | 16,09 | 16,00 | 16,06 | 16,08 | 275 | 6.083.235 |
| 3/11/2025 | 16,05 | 15,89 | -1,18% | 15,78 | 16,05 | 15,94 | 15,88 | 15,96 | 332 | 6.240.492 |
| 31/10/2025 | 15,75 | 16,08 | +2,23% | 15,47 | 16,19 | 15,79 | 16,01 | 16,08 | 2.946 | 12.483.865 |
| 30/10/2025 | 15,74 | 15,73 | -1,07% | 15,69 | 16,08 | 15,84 | 15,73 | 15,88 | 1.999 | 6.492.884 |
| 29/10/2025 | 15,59 | 15,90 | +1,47% | 15,59 | 16,05 | 15,84 | 15,90 | 16,03 | 247 | 4.960.629 |
| 28/10/2025 | 15,50 | 15,67 | +1,29% | 15,41 | 15,79 | 15,61 | 15,55 | 15,60 | 382 | 4.251.560 |
| 27/10/2025 | 15,50 | 15,47 | 0,00% | 15,39 | 15,64 | 15,50 | 15,42 | 15,47 | 163 | 3.053.546 |
| 24/10/2025 | 15,36 | 15,47 | -0,83% | 15,07 | 15,70 | 15,53 | 15,47 | 15,60 | 155 | 3.165.359 |
| 23/10/2025 | 15,44 | 15,60 | +1,56% | 15,22 | 15,65 | 15,50 | 15,42 | 15,60 | 2.879 | 10.581.002 |
| 22/10/2025 | 15,81 | 15,36 | -2,41% | 15,35 | 15,85 | 15,51 | 15,36 | 15,43 | 234 | 3.907.455 |
| 21/10/2025 | 15,75 | 15,74 | +0,13% | 15,58 | 15,90 | 15,73 | 15,74 | 15,85 | 260 | 5.792.737 |
| 20/10/2025 | 15,44 | 15,72 | +1,42% | 15,44 | 15,80 | 15,65 | 15,72 | 15,74 | 273 | 5.343.109 |
| 17/10/2025 | 14,90 | 15,50 | +2,51% | 14,90 | 15,54 | 15,40 | 15,49 | 15,50 | 258 | 4.748.741 |
| 16/10/2025 | 15,45 | 15,12 | -1,31% | 15,12 | 15,49 | 15,33 | 15,12 | 15,38 | 250 | 4.785.528 |
| 15/10/2025 | 15,27 | 15,32 | +0,86% | 15,17 | 15,44 | 15,29 | 15,32 | 15,36 | 210 | 4.706.275 |
| 14/10/2025 | 15,48 | 15,19 | -0,85% | 15,19 | 15,49 | 15,30 | 15,19 | 15,29 | 241 | 4.507.737 |
| 13/10/2025 | 15,10 | 15,32 | +2,13% | 15,10 | 15,49 | 15,35 | 15,32 | 15,40 | 281 | 5.949.469 |
| 10/10/2025 | 15,01 | 15,00 | -1,57% | 15,00 | 15,34 | 15,19 | 15,00 | 15,16 | 214 | 5.249.031 |
| 9/10/2025 | 15,40 | 15,24 | -0,07% | 15,17 | 15,46 | 15,30 | 15,24 | 15,28 | 254 | 5.741.221 |
| 8/10/2025 | 15,14 | 15,25 | +1,13% | 15,07 | 15,39 | 15,30 | 15,25 | 15,40 | 274 | 5.038.971 |
| 7/10/2025 | 15,27 | 15,08 | -1,44% | 15,08 | 15,36 | 15,19 | 15,08 | 15,15 | 245 | 4.557.649 |
| 6/10/2025 | 15,19 | 15,30 | -0,20% | 15,07 | 15,42 | 15,24 | 15,25 | 15,40 | 325 | 6.269.130 |
| 3/10/2025 | 15,05 | 15,33 | +2,06% | 14,96 | 15,44 | 15,27 | 15,32 | 15,33 | 300 | 6.716.605 |
| 2/10/2025 | 14,76 | 15,02 | +0,81% | 14,76 | 15,18 | 14,95 | 15,02 | 15,11 | 319 | 4.958.492 |
| 1/10/2025 | 14,73 | 14,90 | +1,36% | 14,73 | 15,06 | 14,87 | 14,77 | 14,89 | 278 | 5.399.090 |
| 30/9/2025 | 14,84 | 14,70 | -1,21% | 14,70 | 14,97 | 14,82 | 14,70 | 14,72 | 363 | 5.399.164 |
| 29/9/2025 | 14,90 | 14,88 | -0,80% | 14,85 | 15,11 | 14,97 | 14,88 | 15,00 | 242 | 4.750.901 |
| 26/9/2025 | 15,00 | 15,00 | +0,67% | 14,83 | 15,07 | 14,91 | 14,87 | 15,00 | 229 | 3.911.066 |
| 25/9/2025 | 15,08 | 14,90 | -0,53% | 14,84 | 15,20 | 14,93 | 14,90 | 14,96 | 222 | 2.841.432 |
| 24/9/2025 | 15,04 | 14,98 | -1,71% | 14,91 | 15,18 | 15,00 | 14,98 | 15,06 | 299 | 4.409.434 |
| 23/9/2025 | 14,85 | 15,24 | +0,79% | 14,85 | 15,45 | 15,19 | 15,11 | 15,24 | 274 | 4.095.189 |
| 22/9/2025 | 15,40 | 15,12 | -2,45% | 14,92 | 15,40 | 15,08 | 15,03 | 15,04 | 361 | 4.837.485 |
| 19/9/2025 | 15,40 | 15,50 | +1,44% | 15,23 | 15,50 | 15,35 | 15,35 | 15,50 | 192 | 3.834.608 |
| 18/9/2025 | 15,40 | 15,28 | +0,13% | 15,25 | 15,40 | 15,30 | 15,28 | 15,35 | 187 | 3.070.205 |
| 17/9/2025 | 15,21 | 15,26 | +0,39% | 15,21 | 15,51 | 15,39 | 15,26 | 15,44 | 232 | 5.458.438 |
| 16/9/2025 | 15,33 | 15,20 | +0,60% | 15,20 | 15,52 | 15,39 | 15,20 | 15,30 | 245 | 5.716.453 |
| 15/9/2025 | 15,05 | 15,11 | +0,40% | 15,01 | 15,33 | 15,19 | 15,20 | 15,34 | 264 | 5.571.789 |