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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/9/2025 | 15,19 | 15,05 | -1,76% | 15,04 | 15,37 | 15,15 | 15,05 | 15,15 | 320 | 5.866.479 |
| 11/9/2025 | 15,40 | 15,32 | -1,10% | 15,10 | 15,48 | 15,31 | 15,32 | 15,41 | 259 | 5.199.828 |
| 10/9/2025 | 15,08 | 15,49 | +1,71% | 15,03 | 15,49 | 15,20 | 15,35 | 15,49 | 447 | 9.733.587 |
| 9/9/2025 | 15,25 | 15,23 | -0,13% | 15,06 | 15,42 | 15,26 | 15,14 | 15,27 | 209 | 3.877.782 |
| 8/9/2025 | 15,21 | 15,25 | -0,33% | 15,00 | 15,48 | 15,22 | 15,25 | 15,35 | 259 | 5.224.929 |
| 5/9/2025 | 15,01 | 15,30 | +1,86% | 15,01 | 15,38 | 15,25 | 15,30 | 15,36 | 273 | 4.711.337 |
| 4/9/2025 | 15,11 | 15,02 | +0,47% | 14,90 | 15,19 | 15,06 | 15,02 | 15,19 | 184 | 3.423.182 |
| 3/9/2025 | 15,11 | 14,95 | -1,19% | 14,85 | 15,19 | 15,00 | 14,95 | 15,07 | 268 | 5.078.231 |
| 2/9/2025 | 14,95 | 15,13 | +0,40% | 14,95 | 15,23 | 15,07 | 15,07 | 15,13 | 342 | 3.629.535 |
| 1/9/2025 | 14,96 | 15,07 | +0,80% | 14,96 | 15,26 | 15,10 | 15,10 | 15,20 | 294 | 5.063.071 |
| 29/8/2025 | 15,15 | 14,95 | -0,33% | 14,90 | 15,25 | 15,11 | 14,95 | 15,13 | 263 | 5.183.815 |
| 28/8/2025 | 14,89 | 15,00 | +0,74% | 14,70 | 15,20 | 15,06 | 15,00 | 15,10 | 223 | 4.696.856 |
| 27/8/2025 | 14,98 | 14,89 | +1,36% | 14,60 | 15,02 | 14,84 | 14,84 | 14,89 | 188 | 3.133.961 |
| 26/8/2025 | 14,72 | 14,69 | -0,88% | 14,69 | 15,05 | 14,84 | 14,69 | 14,86 | 217 | 3.608.076 |
| 25/8/2025 | 14,56 | 14,82 | +0,07% | 14,56 | 15,19 | 14,95 | 14,82 | 14,99 | 246 | 4.663.485 |
| 22/8/2025 | 14,55 | 14,81 | +1,79% | 14,50 | 14,90 | 14,75 | 14,64 | 14,81 | 191 | 3.062.632 |
| 21/8/2025 | 14,57 | 14,55 | +0,83% | 14,40 | 14,65 | 14,52 | 14,55 | 14,58 | 180 | 2.870.682 |
| 20/8/2025 | 14,61 | 14,43 | -1,84% | 14,38 | 14,90 | 14,52 | 14,43 | 14,55 | 314 | 4.350.309 |
| 19/8/2025 | 14,66 | 14,70 | +0,41% | 14,48 | 14,90 | 14,62 | 14,70 | 14,88 | 277 | 3.951.663 |
| 18/8/2025 | 14,60 | 14,64 | +0,90% | 14,48 | 14,82 | 14,68 | 14,61 | 14,64 | 416 | 5.597.937 |
| 15/8/2025 | 14,55 | 14,51 | -0,62% | 14,46 | 14,79 | 14,59 | 14,50 | 14,59 | 241 | 4.081.603 |
| 14/8/2025 | 14,59 | 14,60 | -1,02% | 14,30 | 14,75 | 14,58 | 14,60 | 14,75 | 230 | 3.864.311 |
| 13/8/2025 | 14,79 | 14,75 | +0,96% | 14,61 | 14,88 | 14,74 | 14,68 | 14,75 | 171 | 2.656.363 |
| 12/8/2025 | 14,65 | 14,61 | -1,81% | 14,45 | 14,88 | 14,71 | 14,60 | 14,78 | 262 | 3.829.872 |
| 11/8/2025 | 14,60 | 14,88 | +1,16% | 14,60 | 14,98 | 14,76 | 14,75 | 14,88 | 308 | 5.369.986 |
| 8/8/2025 | 14,54 | 14,71 | +0,07% | 14,47 | 14,85 | 14,64 | 14,71 | 14,81 | 225 | 3.895.050 |
| 7/8/2025 | 14,60 | 14,70 | +1,38% | 14,35 | 14,70 | 14,52 | 14,59 | 14,63 | 293 | 6.448.149 |
| 6/8/2025 | 14,30 | 14,50 | +1,05% | 14,30 | 14,58 | 14,39 | 14,31 | 14,49 | 247 | 3.803.672 |
| 5/8/2025 | 14,60 | 14,35 | -0,35% | 14,23 | 14,65 | 14,39 | 14,35 | 14,40 | 348 | 5.684.511 |
| 4/8/2025 | 14,41 | 14,40 | +0,21% | 14,39 | 14,87 | 14,56 | 14,40 | 14,63 | 366 | 5.964.658 |
| 1/8/2025 | 15,10 | 14,37 | -3,04% | 14,32 | 15,10 | 14,47 | 14,32 | 14,37 | 485 | 7.719.455 |
| 31/7/2025 | 15,10 | 14,82 | -1,00% | 14,44 | 15,10 | 14,67 | 14,70 | 14,82 | 301 | 5.593.907 |
| 30/7/2025 | 15,07 | 14,97 | +0,34% | 14,69 | 15,07 | 14,89 | 14,79 | 14,97 | 162 | 3.218.000 |
| 29/7/2025 | 14,77 | 14,92 | +0,74% | 14,60 | 14,94 | 14,69 | 14,67 | 14,93 | 252 | 3.878.393 |
| 28/7/2025 | 15,22 | 14,81 | -2,44% | 14,74 | 15,30 | 15,06 | 14,80 | 15,02 | 244 | 4.038.597 |
| 25/7/2025 | 14,87 | 15,18 | -1,24% | 14,87 | 15,41 | 15,11 | 15,08 | 15,18 | 199 | 2.801.364 |
| 24/7/2025 | 15,20 | 15,37 | +0,85% | 15,06 | 15,39 | 15,27 | 15,16 | 15,37 | 156 | 2.515.386 |
| 23/7/2025 | 15,08 | 15,24 | -0,39% | 15,00 | 15,45 | 15,29 | 15,24 | 15,40 | 238 | 3.666.516 |
| 22/7/2025 | 14,80 | 15,30 | +2,27% | 14,80 | 15,30 | 15,15 | 15,05 | 15,30 | 252 | 4.870.547 |
| 21/7/2025 | 14,88 | 14,96 | +1,56% | 14,78 | 15,32 | 15,00 | 14,96 | 15,10 | 281 | 5.441.599 |
| 18/7/2025 | 14,87 | 14,73 | -1,14% | 14,59 | 14,87 | 14,67 | 14,63 | 14,73 | 265 | 4.056.509 |
| 17/7/2025 | 14,98 | 14,90 | +0,47% | 14,77 | 14,99 | 14,84 | 14,78 | 14,90 | 192 | 2.839.375 |
| 16/7/2025 | 14,65 | 14,83 | -1,20% | 14,65 | 15,02 | 14,83 | 14,83 | 15,00 | 177 | 2.672.225 |
| 15/7/2025 | 15,15 | 15,01 | +0,07% | 14,65 | 15,27 | 14,93 | 14,92 | 15,13 | 210 | 3.417.578 |
| 14/7/2025 | 15,09 | 15,00 | -0,13% | 14,81 | 15,35 | 15,07 | 15,00 | 15,12 | 233 | 3.376.308 |
| 11/7/2025 | 14,87 | 15,02 | -1,25% | 14,80 | 15,19 | 14,92 | 14,95 | 15,02 | 213 | 3.736.756 |
| 10/7/2025 | 14,70 | 15,21 | +1,40% | 14,68 | 15,38 | 15,14 | 15,00 | 15,25 | 349 | 5.255.214 |
| 9/7/2025 | 15,21 | 15,00 | -0,99% | 14,99 | 15,21 | 15,08 | 15,00 | 15,08 | 182 | 2.606.131 |
| 8/7/2025 | 15,19 | 15,15 | +0,33% | 15,08 | 15,24 | 15,17 | 15,09 | 15,15 | 247 | 3.787.795 |
| 7/7/2025 | 15,10 | 15,10 | -0,79% | 15,00 | 15,28 | 15,11 | 15,00 | 15,10 | 322 | 5.471.221 |
| 4/7/2025 | 15,41 | 15,22 | -0,20% | 15,11 | 15,41 | 15,21 | 15,19 | 15,25 | 219 | 3.298.735 |
| 3/7/2025 | 15,03 | 15,25 | +0,99% | 15,03 | 15,35 | 15,21 | 15,10 | 15,25 | 253 | 4.297.311 |
| 2/7/2025 | 14,70 | 15,10 | +2,86% | 14,60 | 15,20 | 15,00 | 14,95 | 15,10 | 307 | 6.650.219 |
| 1/7/2025 | 14,71 | 14,68 | -0,07% | 14,42 | 14,90 | 14,57 | 14,58 | 14,68 | 308 | 5.237.938 |
| 30/6/2025 | 14,55 | 14,69 | +0,07% | 14,46 | 14,72 | 14,56 | 14,58 | 14,70 | 335 | 5.190.692 |
| 27/6/2025 | 14,72 | 14,68 | +0,75% | 14,41 | 14,82 | 14,53 | 14,49 | 14,55 | 191 | 3.373.473 |
| 26/6/2025 | 14,20 | 14,57 | +1,82% | 14,20 | 14,69 | 14,57 | 14,57 | 14,67 | 225 | 3.951.698 |
| 25/6/2025 | 14,56 | 14,31 | +0,21% | 14,09 | 14,67 | 14,27 | 14,31 | 14,45 | 324 | 4.937.748 |
| 24/6/2025 | 14,52 | 14,28 | +0,71% | 14,19 | 14,52 | 14,33 | 14,28 | 14,43 | 319 | 6.234.957 |
| 23/6/2025 | 14,40 | 14,18 | -0,77% | 14,12 | 14,82 | 14,22 | 14,18 | 14,32 | 382 | 5.532.215 |
| 20/6/2025 | 14,67 | 14,29 | -2,66% | 14,26 | 14,67 | 14,42 | 14,29 | 14,39 | 637 | 7.661.233 |
| 18/6/2025 | 14,85 | 14,68 | +0,27% | 14,65 | 14,89 | 14,78 | 14,68 | 14,81 | 241 | 3.251.989 |
| 17/6/2025 | 15,10 | 14,64 | -2,20% | 14,58 | 15,10 | 14,77 | 14,64 | 14,70 | 457 | 6.721.388 |