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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 20,59 | 20,05 | -1,62% | 20,01 | 20,69 | 20,28 | 20,04 | 20,05 | 150 | 3.564.626 |
| 17/7/2026 | 20,44 | 20,38 | +0,34% | 20,15 | 20,68 | 20,47 | 20,40 | 20,50 | 119 | 2.307.191 |
| 16/7/2026 | 20,60 | 20,31 | -2,31% | 20,10 | 20,73 | 20,49 | 20,30 | 20,49 | 159 | 3.544.852 |
| 15/7/2026 | 19,89 | 20,79 | +5,27% | 19,66 | 20,79 | 20,33 | 20,49 | 20,79 | 248 | 7.749.805 |
| 14/7/2026 | 19,56 | 19,75 | +1,49% | 19,56 | 19,90 | 19,76 | 19,75 | 19,88 | 127 | 2.978.217 |
| 13/7/2026 | 19,34 | 19,46 | +0,88% | 19,29 | 19,88 | 19,57 | 19,20 | 19,67 | 157 | 2.669.504 |
| 10/7/2026 | 19,38 | 19,29 | +1,58% | 19,08 | 19,74 | 19,47 | 19,48 | 19,59 | 192 | 4.688.710 |
| 9/7/2026 | 19,00 | 18,99 | +1,33% | 18,96 | 19,58 | 19,18 | 18,96 | 19,00 | 252 | 5.958.305 |
| 8/7/2026 | 18,65 | 18,74 | +1,52% | 18,43 | 18,90 | 18,75 | 18,70 | 18,96 | 143 | 3.109.349 |
| 7/7/2026 | 18,80 | 18,46 | -1,34% | 18,20 | 18,84 | 18,68 | 18,46 | 18,86 | 236 | 5.763.670 |
| 6/7/2026 | 18,49 | 18,71 | +0,70% | 18,31 | 18,72 | 18,60 | 18,57 | 18,71 | 251 | 5.696.780 |
| 3/7/2026 | 18,40 | 18,58 | +1,14% | 18,12 | 18,59 | 18,40 | 18,37 | 18,58 | 115 | 2.622.018 |
| 2/7/2026 | 18,12 | 18,37 | +1,55% | 17,90 | 18,39 | 18,21 | 18,14 | 18,40 | 117 | 2.229.739 |
| 1/7/2026 | 17,51 | 18,09 | +1,29% | 17,50 | 18,09 | 17,87 | 17,90 | 18,09 | 195 | 4.171.165 |
| 30/6/2026 | 18,48 | 17,86 | -2,93% | 17,20 | 18,48 | 17,66 | 17,86 | 18,23 | 389 | 12.563.532 |
| 29/6/2026 | 18,46 | 18,40 | -1,23% | 18,05 | 18,70 | 18,27 | 18,10 | 18,46 | 172 | 3.192.459 |
| 26/6/2026 | 18,21 | 18,63 | +0,11% | 18,21 | 18,63 | 18,44 | 18,45 | 18,63 | 113 | 2.146.864 |
| 25/6/2026 | 18,41 | 18,61 | +2,82% | 18,41 | 18,86 | 18,62 | 18,45 | 18,61 | 135 | 2.837.874 |
| 24/6/2026 | 18,47 | 18,10 | -3,10% | 18,09 | 18,50 | 18,30 | 18,10 | 18,35 | 114 | 2.102.775 |
| 23/6/2026 | 18,69 | 18,68 | -1,58% | 18,37 | 18,80 | 18,59 | 18,50 | 18,68 | 144 | 2.653.342 |
| 22/6/2026 | 18,91 | 18,98 | +1,39% | 18,31 | 18,98 | 18,66 | 18,65 | 18,98 | 155 | 3.515.646 |
| 19/6/2026 | 18,48 | 18,72 | +0,59% | 18,48 | 18,77 | 18,63 | 18,57 | 19,20 | 92 | 2.068.591 |
| 18/6/2026 | 19,60 | 18,61 | -4,56% | 18,60 | 19,60 | 18,94 | 18,60 | 18,61 | 223 | 3.113.326 |
| 17/6/2026 | 19,80 | 19,50 | -2,11% | 19,50 | 20,06 | 19,75 | 19,50 | 19,70 | 127 | 2.522.559 |
| 16/6/2026 | 19,95 | 19,92 | -0,85% | 19,86 | 20,33 | 20,06 | 19,89 | 20,16 | 151 | 3.667.619 |
| 15/6/2026 | 20,47 | 20,09 | -0,35% | 19,95 | 20,94 | 20,60 | 19,98 | 20,09 | 330 | 11.685.586 |
| 12/6/2026 | 20,32 | 20,16 | +0,15% | 20,16 | 20,60 | 20,44 | 20,16 | 20,59 | 199 | 4.368.779 |
| 11/6/2026 | 19,61 | 20,13 | +0,75% | 19,61 | 20,30 | 20,02 | 20,13 | 20,33 | 212 | 5.789.921 |
| 10/6/2026 | 19,98 | 19,98 | -0,70% | 19,63 | 20,11 | 19,91 | 19,89 | 19,98 | 161 | 4.082.501 |
| 9/6/2026 | 20,40 | 20,12 | +0,30% | 19,65 | 20,40 | 20,03 | 19,82 | 20,12 | 293 | 5.665.721 |
| 8/6/2026 | 19,86 | 20,06 | -1,04% | 19,86 | 20,37 | 20,16 | 20,06 | 20,32 | 172 | 3.803.873 |
| 5/6/2026 | 20,21 | 20,27 | -0,78% | 19,80 | 20,57 | 20,18 | 20,10 | 20,27 | 186 | 4.654.035 |
| 3/6/2026 | 20,40 | 20,43 | -0,92% | 20,20 | 20,86 | 20,47 | 20,43 | 20,59 | 216 | 6.893.138 |
| 2/6/2026 | 19,71 | 20,62 | +3,72% | 19,71 | 20,88 | 20,51 | 20,72 | 20,92 | 333 | 9.172.824 |
| 1/6/2026 | 19,59 | 19,88 | +0,81% | 19,21 | 19,92 | 19,56 | 19,59 | 19,88 | 199 | 4.792.679 |
| 29/5/2026 | 20,00 | 19,72 | -1,89% | 19,59 | 20,31 | 19,80 | 19,55 | 19,72 | 235 | 5.884.886 |
| 28/5/2026 | 20,33 | 20,10 | -0,15% | 20,07 | 20,58 | 20,27 | 20,05 | 20,25 | 144 | 3.723.794 |
| 27/5/2026 | 20,05 | 20,13 | +1,56% | 19,89 | 20,42 | 20,24 | 20,13 | 20,38 | 142 | 4.612.816 |
| 26/5/2026 | 20,00 | 19,82 | -2,36% | 19,82 | 20,61 | 20,23 | 19,82 | 20,28 | 162 | 4.280.408 |
| 25/5/2026 | 20,32 | 20,30 | -0,10% | 20,29 | 20,67 | 20,47 | 20,29 | 20,30 | 200 | 4.886.998 |
| 22/5/2026 | 20,19 | 20,32 | +1,80% | 19,86 | 20,48 | 20,31 | 20,31 | 20,39 | 258 | 4.564.399 |
| 21/5/2026 | 19,86 | 19,96 | -0,30% | 19,85 | 20,20 | 20,02 | 19,96 | 20,17 | 148 | 2.959.884 |
| 20/5/2026 | 19,42 | 20,02 | +2,67% | 19,42 | 20,15 | 19,93 | 19,92 | 20,16 | 185 | 4.789.961 |
| 19/5/2026 | 19,40 | 19,50 | -2,50% | 19,40 | 19,95 | 19,68 | 19,50 | 19,85 | 119 | 3.257.074 |
| 18/5/2026 | 19,50 | 20,00 | +0,55% | 19,50 | 20,20 | 19,95 | 19,78 | 20,00 | 219 | 5.941.813 |
| 15/5/2026 | 19,90 | 19,89 | -0,55% | 19,47 | 20,20 | 19,91 | 19,89 | 20,04 | 152 | 3.429.178 |
| 14/5/2026 | 19,80 | 20,00 | 0,00% | 18,26 | 20,31 | 20,03 | 19,93 | 20,00 | 208 | 5.093.727 |
| 13/5/2026 | 20,14 | 20,00 | -0,84% | 20,00 | 20,72 | 20,37 | 20,00 | 20,20 | 186 | 5.901.912 |
| 12/5/2026 | 20,40 | 20,17 | -0,93% | 19,78 | 20,54 | 20,11 | 20,14 | 20,17 | 203 | 5.478.293 |
| 11/5/2026 | 20,70 | 20,36 | -1,93% | 20,36 | 20,79 | 20,55 | 20,36 | 20,50 | 220 | 5.621.548 |
| 8/5/2026 | 20,42 | 20,76 | +2,72% | 20,29 | 20,76 | 20,53 | 20,57 | 20,80 | 156 | 4.969.127 |
| 7/5/2026 | 20,55 | 20,21 | -1,70% | 20,21 | 20,81 | 20,43 | 20,20 | 20,40 | 197 | 4.502.820 |
| 6/5/2026 | 20,08 | 20,56 | +1,98% | 19,89 | 21,09 | 20,64 | 20,56 | 20,75 | 371 | 13.173.394 |
| 5/5/2026 | 19,28 | 20,16 | +5,00% | 19,20 | 20,24 | 19,87 | 20,15 | 20,28 | 365 | 10.036.355 |
| 4/5/2026 | 19,42 | 19,20 | -1,03% | 19,12 | 19,59 | 19,33 | 19,20 | 19,43 | 246 | 5.625.275 |
| 30/4/2026 | 19,13 | 19,40 | +2,65% | 17,61 | 19,71 | 19,27 | 19,26 | 19,58 | 284 | 10.123.598 |
| 29/4/2026 | 19,13 | 18,90 | -1,36% | 18,83 | 19,76 | 19,39 | 18,86 | 19,20 | 218 | 6.401.439 |
| 28/4/2026 | 18,60 | 19,16 | +3,51% | 18,59 | 19,39 | 19,03 | 18,77 | 19,16 | 366 | 10.312.200 |
| 27/4/2026 | 18,40 | 18,51 | +0,82% | 18,40 | 18,80 | 18,54 | 18,51 | 18,53 | 188 | 4.399.888 |
| 24/4/2026 | 18,30 | 18,36 | -0,97% | 18,27 | 18,75 | 18,55 | 18,36 | 18,60 | 226 | 6.716.210 |
| 23/4/2026 | 18,51 | 18,54 | +0,38% | 18,14 | 18,69 | 18,35 | 18,44 | 18,54 | 333 | 13.452.677 |
| 22/4/2026 | 18,29 | 18,47 | +1,32% | 18,08 | 18,69 | 18,48 | 18,47 | 18,60 | 252 | 4.918.959 |
| 20/4/2026 | 18,69 | 18,23 | -1,30% | 18,23 | 18,69 | 18,47 | 18,31 | 18,41 | 181 | 4.044.246 |
| 17/4/2026 | 18,45 | 18,47 | +0,44% | 18,45 | 18,79 | 18,61 | 18,50 | 18,54 | 145 | 4.158.770 |
| 16/4/2026 | 18,26 | 18,39 | -0,11% | 18,26 | 18,79 | 18,49 | 18,29 | 18,39 | 217 | 6.274.919 |
| 15/4/2026 | 18,49 | 18,41 | -0,43% | 18,25 | 18,59 | 18,40 | 18,41 | 18,49 | 174 | 2.652.006 |
| 14/4/2026 | 18,00 | 18,49 | +1,59% | 18,00 | 18,49 | 18,22 | 18,26 | 18,49 | 178 | 3.204.522 |
| 13/4/2026 | 18,04 | 18,20 | -0,22% | 18,00 | 18,63 | 18,20 | 18,05 | 18,20 | 303 | 6.832.928 |
| 10/4/2026 | 18,58 | 18,24 | -1,88% | 18,24 | 18,71 | 18,46 | 18,24 | 18,36 | 159 | 3.821.199 |
| 9/4/2026 | 18,21 | 18,59 | +1,53% | 18,21 | 18,79 | 18,51 | 18,57 | 18,59 | 179 | 4.693.136 |
| 8/4/2026 | 18,20 | 18,31 | +1,22% | 18,00 | 18,85 | 18,48 | 18,31 | 18,42 | 284 | 8.822.833 |
| 7/4/2026 | 18,20 | 18,09 | -0,66% | 18,00 | 18,50 | 18,21 | 18,09 | 18,16 | 214 | 4.570.837 |
| 6/4/2026 | 18,45 | 18,21 | -0,44% | 18,07 | 18,65 | 18,29 | 18,12 | 18,22 | 249 | 4.110.050 |
| 2/4/2026 | 17,99 | 18,29 | +0,16% | 17,80 | 18,46 | 18,20 | 18,30 | 18,46 | 203 | 5.244.054 |
| 1/4/2026 | 17,74 | 18,26 | +3,22% | 17,74 | 18,60 | 18,28 | 18,25 | 18,32 | 324 | 8.846.239 |
| 31/3/2026 | 16,94 | 17,69 | +5,30% | 16,94 | 17,78 | 17,32 | 17,52 | 17,69 | 306 | 7.172.356 |
| 30/3/2026 | 16,88 | 16,80 | -0,18% | 16,62 | 17,19 | 16,96 | 16,80 | 16,95 | 184 | 4.662.987 |
| 27/3/2026 | 16,74 | 16,83 | +0,96% | 16,44 | 17,14 | 16,84 | 16,68 | 16,80 | 191 | 5.255.269 |
| 26/3/2026 | 16,52 | 16,67 | +1,96% | 16,37 | 16,73 | 16,56 | 16,61 | 16,67 | 198 | 4.026.790 |
| 25/3/2026 | 16,40 | 16,35 | +0,49% | 16,30 | 16,56 | 16,47 | 16,41 | 16,49 | 201 | 4.052.884 |
| 24/3/2026 | 16,33 | 16,27 | -0,06% | 16,11 | 16,39 | 16,30 | 16,27 | 16,28 | 121 | 2.334.438 |
| 23/3/2026 | 15,89 | 16,28 | +3,50% | 15,81 | 16,40 | 16,19 | 16,23 | 16,33 | 208 | 4.247.692 |
| 20/3/2026 | 15,77 | 15,73 | -1,38% | 15,57 | 15,99 | 15,77 | 15,60 | 15,73 | 236 | 4.899.231 |
| 19/3/2026 | 15,69 | 15,95 | +1,21% | 15,16 | 15,95 | 15,52 | 15,79 | 15,97 | 316 | 6.253.654 |
| 18/3/2026 | 15,78 | 15,76 | -0,06% | 15,62 | 15,78 | 15,71 | 15,66 | 15,76 | 379 | 4.483.850 |
| 17/3/2026 | 16,00 | 15,77 | -1,68% | 15,55 | 16,12 | 15,89 | 15,78 | 15,82 | 336 | 6.249.687 |
| 16/3/2026 | 15,85 | 16,04 | +2,17% | 15,67 | 16,28 | 15,93 | 16,00 | 16,04 | 277 | 5.062.377 |
| 13/3/2026 | 15,92 | 15,70 | 0,00% | 15,64 | 16,57 | 15,81 | 15,64 | 15,70 | 361 | 6.228.655 |
| 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 |