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.

GGBR3F - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 15,04 15,24 +0,53% 15,03 15,53 15,36 15,20 15,24 279 5.555.650
4/6/2025 15,05 15,16 +1,00% 14,93 15,33 15,11 15,03 15,16 306 4.623.789
3/6/2025 15,09 15,01 +0,54% 14,85 15,27 15,08 15,01 15,18 328 6.113.551
2/6/2025 14,54 14,93 +2,97% 14,54 15,29 15,06 14,93 14,95 402 7.990.415
30/5/2025 15,14 14,50 -3,85% 14,38 15,14 14,55 14,50 14,56 615 8.304.172
29/5/2025 14,99 15,08 -1,05% 14,82 15,25 14,99 15,01 15,07 228 3.099.358
28/5/2025 15,17 15,24 +0,59% 14,87 15,34 15,07 15,08 15,23 323 8.181.913
27/5/2025 14,69 15,15 +1,61% 14,69 15,30 15,18 15,15 15,30 258 5.564.073
26/5/2025 14,96 14,91 -0,93% 14,80 15,10 14,95 14,80 14,91 263 3.692.772
23/5/2025 14,85 15,05 +1,01% 14,73 15,05 14,87 15,01 15,05 295 4.034.969
22/5/2025 15,12 14,90 -2,10% 14,90 15,30 15,11 14,90 15,00 301 5.072.619
21/5/2025 15,27 15,22 +0,53% 15,05 15,28 15,17 15,13 15,22 281 3.733.372
20/5/2025 15,19 15,14 -0,33% 15,14 15,33 15,24 15,14 15,26 304 4.090.576
19/5/2025 15,11 15,19 +1,00% 14,99 15,32 15,20 15,19 15,27 517 5.351.299
16/5/2025 15,20 15,04 -0,46% 14,98 15,24 15,13 15,04 15,25 305 4.803.465
15/5/2025 15,16 15,11 +0,13% 14,94 15,25 15,16 15,11 15,25 302 5.111.372
14/5/2025 15,07 15,09 +1,28% 14,90 15,19 15,07 15,09 15,12 282 4.809.173
13/5/2025 15,00 14,90 +0,27% 14,81 15,14 14,99 14,90 15,07 307 6.058.861
12/5/2025 14,65 14,86 +2,48% 14,60 15,09 14,87 14,80 14,86 355 7.603.421
9/5/2025 14,61 14,50 -1,56% 14,31 14,62 14,46 14,50 14,60 355 5.875.095
8/5/2025 14,35 14,73 +2,72% 14,34 14,75 14,58 14,70 14,74 325 6.009.074
7/5/2025 14,76 14,34 -2,52% 14,20 14,81 14,44 14,34 14,35 577 9.330.263
6/5/2025 14,95 14,71 -0,61% 14,67 15,00 14,78 14,71 14,76 293 4.675.036
5/5/2025 14,95 14,80 0,00% 14,70 14,95 14,80 14,71 14,80 450 8.332.497
2/5/2025 14,76 14,80 -2,18% 14,68 14,99 14,81 14,80 14,97 379 6.851.559
29/4/2025 15,26 15,13 +0,13% 14,75 15,35 15,07 15,13 15,21 261 5.356.666
28/4/2025 14,95 15,11 +2,65% 14,78 15,21 15,01 15,03 15,11 354 6.564.589
25/4/2025 14,95 14,72 -0,81% 14,72 14,99 14,82 14,72 14,99 276 4.947.856
24/4/2025 14,70 14,84 +1,99% 14,50 14,84 14,72 14,76 14,84 239 3.498.730
23/4/2025 14,56 14,55 -0,27% 14,53 14,86 14,69 14,65 14,75 260 5.330.435
22/4/2025 14,55 14,59 +0,83% 14,23 15,06 14,40 14,40 14,60 427 6.619.522
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

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.