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 TodosTempo Gráfico: 6 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 14,61 | 14,47 | -0,75% | 14,40 | 14,65 | 14,54 | 14,47 | 14,56 | 245 | 3.722.197 |
| 16/4/2025 | 14,98 | 14,58 | +0,90% | 14,25 | 14,98 | 14,44 | 14,43 | 14,59 | 265 | 4.519.442 |
| 15/4/2025 | 14,66 | 14,45 | -0,48% | 14,31 | 15,00 | 14,48 | 14,45 | 14,56 | 306 | 5.229.147 |
| 14/4/2025 | 14,35 | 14,52 | +0,83% | 14,35 | 14,71 | 14,53 | 14,52 | 14,66 | 343 | 6.402.914 |
| 11/4/2025 | 14,30 | 14,40 | +2,86% | 14,05 | 14,50 | 14,28 | 14,25 | 14,45 | 261 | 4.699.690 |
| 10/4/2025 | 14,65 | 14,00 | -2,44% | 13,98 | 14,70 | 14,20 | 14,10 | 14,15 | 381 | 6.343.267 |
| 9/4/2025 | 13,91 | 14,35 | +3,99% | 13,60 | 14,60 | 13,95 | 14,50 | 14,61 | 520 | 9.291.456 |
| 8/4/2025 | 14,45 | 13,80 | -3,50% | 13,61 | 14,65 | 14,07 | 13,80 | 13,86 | 714 | 11.553.395 |
| 7/4/2025 | 14,88 | 14,30 | -2,92% | 13,98 | 14,93 | 14,37 | 14,30 | 14,52 | 786 | 12.067.252 |
| 4/4/2025 | 15,55 | 14,73 | -4,29% | 14,57 | 15,55 | 14,86 | 14,72 | 14,73 | 914 | 13.624.862 |
| 3/4/2025 | 15,48 | 15,39 | -0,39% | 15,24 | 15,57 | 15,37 | 15,30 | 15,39 | 395 | 6.137.482 |
| 2/4/2025 | 15,81 | 15,45 | -1,28% | 15,26 | 15,85 | 15,48 | 15,45 | 15,58 | 332 | 5.585.049 |
| 1/4/2025 | 15,45 | 15,65 | +0,58% | 15,33 | 15,84 | 15,66 | 15,56 | 15,65 | 300 | 5.265.617 |
| 31/3/2025 | 15,82 | 15,56 | -2,20% | 15,40 | 16,17 | 15,55 | 15,42 | 15,58 | 522 | 7.956.572 |
| 28/3/2025 | 16,30 | 15,91 | -2,81% | 15,83 | 16,30 | 16,00 | 15,90 | 16,08 | 281 | 4.514.640 |
| 27/3/2025 | 16,40 | 16,37 | +0,43% | 16,15 | 16,48 | 16,34 | 16,25 | 16,37 | 168 | 3.026.836 |
| 26/3/2025 | 16,02 | 16,30 | +1,37% | 16,02 | 16,38 | 16,23 | 16,19 | 16,30 | 193 | 3.905.665 |
| 25/3/2025 | 16,00 | 16,08 | -0,99% | 16,00 | 16,37 | 16,21 | 16,08 | 16,28 | 238 | 4.981.469 |
| 24/3/2025 | 16,11 | 16,24 | +1,82% | 15,85 | 16,38 | 16,23 | 16,00 | 16,24 | 405 | 7.775.270 |
| 21/3/2025 | 16,01 | 15,95 | +0,19% | 15,87 | 16,15 | 16,03 | 15,95 | 16,15 | 268 | 4.962.751 |
| 20/3/2025 | 16,13 | 15,92 | -1,24% | 15,86 | 16,19 | 16,00 | 15,92 | 16,01 | 296 | 5.506.481 |
| 19/3/2025 | 15,95 | 16,12 | +0,75% | 15,85 | 16,16 | 16,04 | 16,10 | 16,12 | 255 | 4.721.025 |
| 18/3/2025 | 15,99 | 16,00 | +0,63% | 15,76 | 16,06 | 15,93 | 15,85 | 16,00 | 358 | 5.325.666 |
| 17/3/2025 | 15,91 | 15,90 | +0,38% | 15,67 | 16,03 | 15,84 | 15,87 | 16,03 | 366 | 6.439.395 |
| 14/3/2025 | 15,58 | 15,84 | +3,19% | 15,47 | 15,84 | 15,70 | 15,80 | 15,84 | 382 | 5.430.092 |
| 13/3/2025 | 15,40 | 15,35 | -1,16% | 15,33 | 15,68 | 15,47 | 15,35 | 15,38 | 337 | 5.502.031 |
| 12/3/2025 | 15,55 | 15,53 | +0,32% | 15,41 | 15,80 | 15,49 | 15,45 | 15,53 | 330 | 5.472.288 |
| 11/3/2025 | 15,89 | 15,48 | -1,40% | 15,45 | 15,89 | 15,59 | 15,48 | 15,64 | 379 | 5.222.458 |
| 10/3/2025 | 16,01 | 15,70 | -1,94% | 15,50 | 16,09 | 15,67 | 15,67 | 15,70 | 399 | 6.384.509 |
| 7/3/2025 | 15,78 | 16,01 | +1,07% | 15,59 | 16,01 | 15,79 | 15,81 | 16,01 | 299 | 5.646.587 |
| 6/3/2025 | 15,95 | 15,84 | -0,63% | 15,50 | 15,98 | 15,74 | 15,75 | 15,86 | 387 | 7.148.734 |
| 5/3/2025 | 15,90 | 15,94 | +2,44% | 15,59 | 15,97 | 15,71 | 15,70 | 15,94 | 251 | 4.462.891 |
| 28/2/2025 | 15,77 | 15,56 | -0,32% | 15,56 | 15,81 | 15,69 | 15,56 | 15,60 | 274 | 4.701.421 |
| 27/2/2025 | 15,55 | 15,61 | -0,26% | 15,51 | 15,80 | 15,69 | 15,61 | 15,78 | 227 | 3.786.161 |
| 26/2/2025 | 15,66 | 15,65 | +1,43% | 15,50 | 15,79 | 15,63 | 15,65 | 15,74 | 218 | 4.155.315 |
| 25/2/2025 | 15,65 | 15,43 | +0,92% | 15,34 | 15,73 | 15,51 | 15,43 | 15,60 | 353 | 6.791.753 |
| 24/2/2025 | 15,52 | 15,29 | -0,46% | 15,20 | 16,00 | 15,47 | 15,29 | 15,63 | 361 | 7.381.189 |
| 21/2/2025 | 15,76 | 15,36 | -1,54% | 15,36 | 15,88 | 15,60 | 15,35 | 15,52 | 480 | 8.289.488 |
| 20/2/2025 | 16,27 | 15,60 | -3,11% | 15,51 | 16,36 | 15,85 | 15,60 | 16,14 | 557 | 9.729.398 |
| 19/2/2025 | 16,18 | 16,10 | -1,47% | 16,10 | 16,31 | 16,18 | 16,10 | 16,14 | 222 | 3.573.191 |
| 18/2/2025 | 16,46 | 16,34 | +0,31% | 16,11 | 16,46 | 16,27 | 16,17 | 16,35 | 272 | 4.914.575 |
| 17/2/2025 | 16,57 | 16,29 | -0,91% | 16,16 | 16,57 | 16,33 | 16,29 | 16,35 | 324 | 4.642.163 |
| 14/2/2025 | 16,30 | 16,44 | +2,11% | 16,16 | 16,49 | 16,33 | 16,35 | 16,50 | 263 | 4.423.855 |
| 13/2/2025 | 16,15 | 16,10 | -0,37% | 16,00 | 16,30 | 16,14 | 16,16 | 16,30 | 169 | 2.758.823 |
| 12/2/2025 | 16,59 | 16,16 | -1,94% | 16,16 | 16,59 | 16,28 | 16,16 | 16,33 | 288 | 5.238.878 |
| 11/2/2025 | 16,39 | 16,48 | +0,43% | 16,39 | 16,88 | 16,62 | 16,48 | 16,55 | 342 | 7.273.395 |
| 10/2/2025 | 15,87 | 16,41 | +2,88% | 15,87 | 16,57 | 16,32 | 16,41 | 16,49 | 380 | 7.800.836 |
| 7/2/2025 | 16,10 | 15,95 | -1,24% | 15,71 | 16,14 | 15,84 | 15,79 | 15,95 | 338 | 5.422.204 |
| 6/2/2025 | 15,87 | 16,15 | +0,94% | 15,70 | 16,15 | 15,89 | 15,93 | 16,15 | 279 | 5.041.057 |
| 5/2/2025 | 15,88 | 16,00 | +0,76% | 15,71 | 16,00 | 15,78 | 15,87 | 16,00 | 320 | 5.131.529 |
| 4/2/2025 | 16,00 | 15,88 | -0,75% | 15,80 | 16,09 | 15,95 | 15,85 | 16,08 | 428 | 5.482.479 |
| 3/2/2025 | 15,89 | 16,00 | -0,50% | 15,89 | 16,20 | 16,04 | 16,00 | 16,20 | 406 | 8.327.227 |
| 31/1/2025 | 16,50 | 16,08 | -1,89% | 15,70 | 16,66 | 16,33 | 15,88 | 16,08 | 357 | 6.359.512 |
| 30/1/2025 | 16,12 | 16,39 | +1,42% | 16,09 | 16,55 | 16,35 | 16,39 | 16,58 | 246 | 4.988.047 |
| 29/1/2025 | 16,20 | 16,16 | -1,70% | 16,12 | 16,49 | 16,27 | 16,16 | 16,21 | 215 | 3.967.044 |
| 28/1/2025 | 16,44 | 16,44 | +1,04% | 16,19 | 16,56 | 16,38 | 16,28 | 16,44 | 208 | 3.653.187 |
| 27/1/2025 | 16,21 | 16,27 | +1,43% | 15,85 | 16,39 | 16,21 | 16,22 | 16,27 | 258 | 4.491.497 |
| 24/1/2025 | 15,95 | 16,04 | -1,11% | 15,95 | 16,42 | 16,21 | 16,04 | 16,25 | 185 | 3.679.792 |
| 23/1/2025 | 16,15 | 16,22 | +0,12% | 16,06 | 16,29 | 16,17 | 16,10 | 16,14 | 176 | 2.871.804 |
| 22/1/2025 | 16,70 | 16,20 | -2,00% | 16,20 | 16,70 | 16,48 | 16,20 | 16,25 | 235 | 4.064.069 |
| 21/1/2025 | 16,14 | 16,53 | +2,48% | 16,01 | 16,68 | 16,44 | 16,50 | 16,76 | 262 | 4.227.765 |
| 20/1/2025 | 15,80 | 16,13 | +0,94% | 15,75 | 16,13 | 15,92 | 15,92 | 16,14 | 288 | 4.576.318 |
| 17/1/2025 | 15,85 | 15,98 | +1,14% | 15,71 | 16,05 | 15,89 | 15,78 | 16,01 | 280 | 5.108.486 |
| 16/1/2025 | 15,80 | 15,80 | 0,00% | 15,63 | 16,01 | 15,76 | 15,69 | 15,80 | 283 | 3.702.418 |
| 15/1/2025 | 15,64 | 15,80 | +0,96% | 15,64 | 16,18 | 15,92 | 15,80 | 15,90 | 260 | 3.778.036 |
| 14/1/2025 | 15,90 | 15,65 | +0,38% | 15,64 | 15,92 | 15,73 | 15,65 | 15,89 | 214 | 3.666.348 |
| 13/1/2025 | 15,40 | 15,59 | -2,38% | 15,17 | 17,10 | 15,59 | 15,59 | 15,80 | 499 | 10.980.297 |
| 10/1/2025 | 15,71 | 15,97 | +2,70% | 15,41 | 15,97 | 15,55 | 15,47 | 15,97 | 389 | 6.665.523 |
| 9/1/2025 | 16,07 | 15,55 | -2,93% | 15,55 | 16,45 | 15,82 | 15,55 | 15,77 | 436 | 6.370.080 |
| 8/1/2025 | 16,00 | 16,02 | -1,23% | 16,00 | 16,33 | 16,09 | 16,02 | 16,09 | 394 | 6.638.168 |
| 7/1/2025 | 16,59 | 16,22 | -1,34% | 16,20 | 16,80 | 16,48 | 16,20 | 16,22 | 324 | 4.740.727 |
| 6/1/2025 | 16,34 | 16,44 | +1,23% | 16,11 | 16,62 | 16,39 | 16,26 | 16,44 | 360 | 6.970.118 |
| 3/1/2025 | 16,76 | 16,24 | -2,17% | 16,17 | 16,76 | 16,33 | 16,24 | 16,25 | 448 | 6.769.440 |
| 2/1/2025 | 17,17 | 16,60 | -2,35% | 16,52 | 17,29 | 16,69 | 16,60 | 16,80 | 433 | 6.377.581 |
| 30/12/2024 | 17,42 | 17,00 | -1,45% | 16,82 | 17,42 | 16,97 | 16,84 | 17,00 | 393 | 6.052.706 |
| 27/12/2024 | 17,53 | 17,25 | +0,23% | 16,92 | 17,57 | 17,09 | 17,03 | 17,25 | 358 | 6.213.704 |
| 26/12/2024 | 17,69 | 17,21 | -2,22% | 17,21 | 17,78 | 17,38 | 17,21 | 17,30 | 405 | 7.124.601 |
| 23/12/2024 | 17,82 | 17,60 | -0,23% | 17,37 | 17,88 | 17,55 | 17,40 | 17,60 | 381 | 7.081.920 |
| 20/12/2024 | 17,67 | 17,64 | -2,22% | 17,39 | 17,95 | 17,68 | 17,64 | 17,88 | 382 | 6.290.876 |
| 19/12/2024 | 18,45 | 18,04 | -2,59% | 17,72 | 18,59 | 18,20 | 17,82 | 18,04 | 339 | 9.162.872 |
| 18/12/2024 | 19,35 | 18,52 | -3,79% | 18,29 | 19,35 | 18,78 | 18,34 | 18,52 | 322 | 7.939.978 |
| 17/12/2024 | 18,71 | 19,25 | +1,05% | 18,71 | 19,50 | 19,18 | 18,92 | 19,25 | 359 | 10.323.099 |
| 16/12/2024 | 18,97 | 19,05 | -1,09% | 18,85 | 19,33 | 19,08 | 19,05 | 19,26 | 440 | 8.150.519 |
| 13/12/2024 | 19,80 | 19,26 | -1,03% | 19,05 | 19,80 | 19,40 | 19,01 | 19,26 | 250 | 6.083.241 |
| 12/12/2024 | 19,57 | 19,46 | -2,55% | 19,46 | 19,97 | 19,73 | 19,46 | 19,74 | 240 | 5.501.661 |
| 11/12/2024 | 20,09 | 19,97 | -1,19% | 19,83 | 20,20 | 19,98 | 19,97 | 20,20 | 260 | 6.962.483 |
| 10/12/2024 | 19,99 | 20,21 | +1,35% | 19,88 | 20,21 | 20,01 | 19,99 | 20,21 | 272 | 7.749.540 |
| 9/12/2024 | 19,58 | 19,94 | +2,26% | 19,57 | 20,19 | 19,94 | 19,94 | 20,08 | 400 | 10.914.255 |
| 6/12/2024 | 19,91 | 19,50 | -1,66% | 19,50 | 20,13 | 19,85 | 19,50 | 19,80 | 274 | 6.152.363 |
| 5/12/2024 | 19,51 | 19,83 | -0,15% | 19,51 | 20,03 | 19,86 | 19,83 | 19,99 | 285 | 7.758.108 |
| 4/12/2024 | 19,90 | 19,86 | -1,63% | 19,86 | 20,19 | 20,00 | 19,86 | 19,95 | 281 | 8.074.696 |
| 3/12/2024 | 19,73 | 20,19 | +3,01% | 19,63 | 20,19 | 19,93 | 20,06 | 20,19 | 398 | 11.573.679 |
| 2/12/2024 | 19,28 | 19,60 | +0,98% | 18,98 | 19,79 | 19,61 | 19,60 | 19,74 | 421 | 12.976.399 |
| 29/11/2024 | 19,66 | 19,41 | -1,32% | 19,40 | 20,21 | 19,70 | 19,00 | 19,47 | 351 | 10.245.408 |
| 28/11/2024 | 19,28 | 19,67 | 0,00% | 19,28 | 20,14 | 19,82 | 19,49 | 19,80 | 407 | 13.399.935 |
| 27/11/2024 | 19,02 | 19,67 | +1,34% | 19,02 | 19,78 | 19,59 | 19,35 | 19,67 | 273 | 6.946.159 |
| 26/11/2024 | 19,32 | 19,41 | -0,67% | 19,32 | 19,71 | 19,55 | 19,40 | 19,60 | 284 | 8.299.487 |
| 25/11/2024 | 19,25 | 19,54 | +0,67% | 19,08 | 19,69 | 19,42 | 19,40 | 19,70 | 349 | 9.360.752 |
| 22/11/2024 | 18,91 | 19,41 | +3,24% | 18,91 | 19,50 | 19,22 | 19,28 | 19,50 | 321 | 10.566.470 |
| 21/11/2024 | 18,61 | 18,80 | -1,26% | 18,61 | 19,34 | 19,12 | 18,80 | 19,30 | 446 | 9.225.313 |
| 19/11/2024 | 19,00 | 19,04 | -1,81% | 18,76 | 19,16 | 18,99 | 19,03 | 19,13 | 330 | 10.064.143 |
| 18/11/2024 | 19,21 | 19,39 | +0,99% | 19,11 | 19,54 | 19,37 | 19,40 | 19,50 | 579 | 17.401.670 |
| 14/11/2024 | 18,37 | 19,20 | +2,40% | 18,31 | 19,25 | 19,05 | 19,07 | 19,20 | 310 | 7.614.050 |
| 13/11/2024 | 18,70 | 18,75 | +0,11% | 18,40 | 18,94 | 18,67 | 18,75 | 18,89 | 320 | 9.085.177 |
| 12/11/2024 | 18,93 | 18,73 | -3,05% | 18,65 | 19,39 | 18,94 | 18,70 | 18,95 | 348 | 10.385.438 |
| 11/11/2024 | 19,30 | 19,32 | -0,67% | 19,05 | 19,43 | 19,23 | 19,30 | 19,40 | 491 | 14.366.060 |
| 8/11/2024 | 19,72 | 19,45 | -3,38% | 19,31 | 19,99 | 19,51 | 19,38 | 19,51 | 445 | 13.270.958 |
| 7/11/2024 | 19,84 | 20,13 | +5,39% | 19,65 | 20,15 | 19,88 | 19,90 | 20,13 | 654 | 21.461.999 |
| 6/11/2024 | 18,29 | 19,10 | +5,52% | 18,29 | 19,90 | 19,19 | 19,00 | 19,80 | 917 | 30.057.526 |
| 5/11/2024 | 18,04 | 18,10 | +0,06% | 18,04 | 18,27 | 18,12 | 18,10 | 18,13 | 353 | 8.562.441 |
| 4/11/2024 | 17,80 | 18,09 | +2,55% | 17,64 | 18,11 | 17,87 | 17,89 | 18,11 | 390 | 10.217.345 |
| 1/11/2024 | 17,78 | 17,64 | -2,00% | 17,30 | 17,98 | 17,58 | 17,60 | 17,64 | 347 | 9.301.293 |
| 31/10/2024 | 17,38 | 18,00 | +1,69% | 17,38 | 18,12 | 17,81 | 17,78 | 18,00 | 402 | 10.750.043 |
| 30/10/2024 | 17,50 | 17,70 | +0,85% | 17,31 | 17,73 | 17,62 | 17,57 | 17,70 | 345 | 9.589.576 |
| 29/10/2024 | 17,52 | 17,55 | +0,17% | 17,39 | 17,66 | 17,57 | 17,55 | 17,62 | 306 | 7.837.718 |
| 28/10/2024 | 17,22 | 17,52 | +1,33% | 17,22 | 17,58 | 17,46 | 17,49 | 17,57 | 449 | 9.384.665 |
| 25/10/2024 | 17,08 | 17,29 | +1,23% | 17,04 | 17,32 | 17,24 | 17,27 | 17,29 | 309 | 6.693.095 |
| 24/10/2024 | 16,88 | 17,08 | +0,53% | 16,88 | 17,08 | 16,99 | 16,96 | 17,08 | 261 | 5.489.983 |
| 23/10/2024 | 16,41 | 16,99 | +0,41% | 16,41 | 16,99 | 16,82 | 16,92 | 16,99 | 315 | 8.343.467 |
| 22/10/2024 | 16,20 | 16,92 | +1,74% | 16,20 | 16,92 | 16,63 | 16,81 | 16,92 | 276 | 5.161.193 |
| 21/10/2024 | 16,41 | 16,63 | +0,85% | 16,26 | 16,71 | 16,58 | 16,57 | 16,63 | 341 | 6.063.280 |