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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GGBR4 - GERDAU - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 15,09 | 14,95 | -0,80% | 14,88 | 15,12 | 14,97 | 14,94 | 14,97 | 13.335 | 12.514.646.200 |
| 16/4/2025 | 14,87 | 15,07 | +0,60% | 14,80 | 15,11 | 14,99 | 15,03 | 15,07 | 23.288 | 13.889.928.500 |
| 15/4/2025 | 15,17 | 14,98 | -1,12% | 14,89 | 15,23 | 15,01 | 14,98 | 14,99 | 11.479 | 10.484.034.300 |
| 14/4/2025 | 14,93 | 15,15 | +3,20% | 14,83 | 15,35 | 15,11 | 15,14 | 15,17 | 14.607 | 16.383.844.400 |
| 11/4/2025 | 14,69 | 14,68 | +0,96% | 14,42 | 14,94 | 14,70 | 14,67 | 14,69 | 15.661 | 19.040.824.000 |
| 10/4/2025 | 14,87 | 14,54 | -3,07% | 14,34 | 15,14 | 14,56 | 14,53 | 14,55 | 22.514 | 20.769.334.400 |
| 9/4/2025 | 13,80 | 15,00 | +7,14% | 13,74 | 15,06 | 14,54 | 14,96 | 15,00 | 41.147 | 28.230.390.100 |
| 8/4/2025 | 14,77 | 14,00 | -4,11% | 13,96 | 15,01 | 14,32 | 14,00 | 14,01 | 28.272 | 30.759.918.800 |
| 7/4/2025 | 14,79 | 14,60 | -3,63% | 14,30 | 15,36 | 14,78 | 14,59 | 14,61 | 50.244 | 40.419.580.200 |
| 4/4/2025 | 15,57 | 15,15 | -4,84% | 15,05 | 15,60 | 15,25 | 15,14 | 15,17 | 32.198 | 27.679.452.500 |
| 3/4/2025 | 16,27 | 15,92 | -2,81% | 15,84 | 16,29 | 15,99 | 15,91 | 15,92 | 29.635 | 29.334.870.700 |
| 2/4/2025 | 16,54 | 16,38 | -1,38% | 16,08 | 16,60 | 16,31 | 16,37 | 16,39 | 25.188 | 17.305.713.700 |
| 1/4/2025 | 16,24 | 16,61 | +2,66% | 16,10 | 16,85 | 16,65 | 16,61 | 16,63 | 23.147 | 21.998.979.800 |
| 31/3/2025 | 16,79 | 16,18 | -4,26% | 16,18 | 16,84 | 16,32 | 16,18 | 16,20 | 22.575 | 27.112.184.200 |
| 28/3/2025 | 17,37 | 16,90 | -2,76% | 16,76 | 17,42 | 16,95 | 16,89 | 16,90 | 9.908 | 13.935.511.400 |
| 27/3/2025 | 17,46 | 17,38 | -0,52% | 17,30 | 17,58 | 17,43 | 17,35 | 17,39 | 16.162 | 16.843.966.100 |
| 26/3/2025 | 17,29 | 17,47 | +0,87% | 17,28 | 17,50 | 17,40 | 17,46 | 17,47 | 17.199 | 13.447.143.600 |
| 25/3/2025 | 17,25 | 17,32 | +0,46% | 17,17 | 17,53 | 17,34 | 17,30 | 17,32 | 16.955 | 19.281.072.600 |
| 24/3/2025 | 17,26 | 17,24 | +0,58% | 17,16 | 17,46 | 17,27 | 17,24 | 17,25 | 14.540 | 10.085.829.500 |
| 21/3/2025 | 17,17 | 17,14 | -0,35% | 17,02 | 17,25 | 17,12 | 17,07 | 17,14 | 19.142 | 25.948.035.600 |
| 20/3/2025 | 17,10 | 17,20 | -0,23% | 17,10 | 17,38 | 17,23 | 17,20 | 17,28 | 15.054 | 10.436.516.400 |
| 19/3/2025 | 17,20 | 17,24 | +0,17% | 17,09 | 17,45 | 17,30 | 17,24 | 17,30 | 13.762 | 11.038.930.600 |
| 18/3/2025 | 17,15 | 17,21 | +0,12% | 17,12 | 17,30 | 17,21 | 17,20 | 17,21 | 13.482 | 9.234.004.800 |
| 17/3/2025 | 16,86 | 17,19 | +1,66% | 16,81 | 17,35 | 17,18 | 17,18 | 17,23 | 16.207 | 17.470.364.100 |
| 14/3/2025 | 16,59 | 16,91 | +2,61% | 16,57 | 17,01 | 16,89 | 16,90 | 16,91 | 14.499 | 11.276.266.600 |
| 13/3/2025 | 16,56 | 16,48 | -0,30% | 16,26 | 16,64 | 16,45 | 16,47 | 16,48 | 17.245 | 13.583.235.200 |
| 12/3/2025 | 16,80 | 16,53 | -1,61% | 16,48 | 16,92 | 16,61 | 16,53 | 16,55 | 22.689 | 15.598.514.000 |
| 11/3/2025 | 16,85 | 16,80 | -0,36% | 16,70 | 17,04 | 16,84 | 16,79 | 16,81 | 19.891 | 18.660.811.100 |
| 10/3/2025 | 16,80 | 16,86 | -0,59% | 16,56 | 17,04 | 16,81 | 16,86 | 16,90 | 20.553 | 16.224.117.500 |
| 7/3/2025 | 16,74 | 16,96 | +0,83% | 16,64 | 17,13 | 16,94 | 16,96 | 16,97 | 22.525 | 16.896.991.600 |
| 6/3/2025 | 16,66 | 16,82 | +0,60% | 16,58 | 17,14 | 16,88 | 16,81 | 16,85 | 22.966 | 16.220.518.100 |
| 5/3/2025 | 16,47 | 16,72 | +0,36% | 16,45 | 16,92 | 16,81 | 16,71 | 16,73 | 26.599 | 21.551.506.700 |
| 28/2/2025 | 16,70 | 16,66 | -1,13% | 16,66 | 17,05 | 16,77 | 16,66 | 16,70 | 27.961 | 28.254.175.600 |
| 27/2/2025 | 16,60 | 16,85 | +1,20% | 16,56 | 17,00 | 16,84 | 16,85 | 16,86 | 22.055 | 21.424.472.100 |
| 26/2/2025 | 16,48 | 16,65 | +2,02% | 16,41 | 16,76 | 16,62 | 16,64 | 16,65 | 27.937 | 22.768.370.900 |
| 25/2/2025 | 16,25 | 16,32 | +0,31% | 16,13 | 16,57 | 16,38 | 16,31 | 16,33 | 21.156 | 13.362.101.000 |
| 24/2/2025 | 16,17 | 16,27 | +0,31% | 15,93 | 16,50 | 16,32 | 16,26 | 16,28 | 30.854 | 23.688.451.400 |
| 21/2/2025 | 16,60 | 16,22 | -1,28% | 16,09 | 16,77 | 16,35 | 16,21 | 16,22 | 30.856 | 30.342.210.400 |
| 20/2/2025 | 17,43 | 16,43 | -5,36% | 16,43 | 17,58 | 16,83 | 16,43 | 16,44 | 39.955 | 44.983.867.800 |
| 19/2/2025 | 17,32 | 17,36 | -0,46% | 17,17 | 17,50 | 17,35 | 17,35 | 17,36 | 20.048 | 15.440.391.500 |