O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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.

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,31 18,21 +0,11% 18,17 18,47 18,30 18,19 18,24 13.509 9.063.474.500
23/10/2025 18,05 18,19 +1,06% 18,02 18,33 18,20 18,19 18,20 10.893 10.240.474.400
22/10/2025 18,30 18,00 -1,04% 17,97 18,36 18,12 17,99 18,01 12.525 17.260.674.800
21/10/2025 18,28 18,19 -0,38% 18,19 18,58 18,38 18,19 18,27 11.736 15.284.958.800
20/10/2025 18,04 18,26 +1,44% 18,00 18,42 18,28 18,26 18,29 18.051 20.772.433.400
17/10/2025 17,61 18,00 +1,87% 17,61 18,16 17,98 18,00 18,08 13.433 21.630.812.500
16/10/2025 17,78 17,67 -1,40% 17,58 17,90 17,73 17,67 17,74 18.808 20.779.709.600
15/10/2025 17,60 17,92 +1,19% 17,57 17,99 17,85 17,92 17,93 23.906 24.752.122.500
14/10/2025 17,61 17,71 -0,06% 17,54 17,78 17,69 17,70 17,71 21.110 17.766.276.800
13/10/2025 17,58 17,72 +2,13% 17,53 18,00 17,77 17,72 17,80 18.280 24.321.183.600
10/10/2025 17,63 17,35 -1,25% 17,33 17,68 17,49 17,35 17,37 16.553 16.849.986.400
9/10/2025 17,59 17,57 +0,23% 17,41 17,77 17,60 17,57 17,61 15.405 16.979.558.400
8/10/2025 17,31 17,53 +1,98% 17,24 17,66 17,54 17,53 17,59 18.044 27.866.290.000
7/10/2025 17,36 17,19 -1,49% 17,19 17,53 17,25 17,15 17,19 17.203 23.898.206.800
6/10/2025 17,60 17,45 -0,29% 17,13 17,65 17,36 17,45 17,49 17.465 20.920.032.900
3/10/2025 17,13 17,50 +1,92% 17,07 17,66 17,50 17,49 17,55 18.609 22.219.117.300
2/10/2025 17,02 17,17 +1,24% 16,76 17,32 17,06 17,17 17,18 26.520 19.031.187.600
1/10/2025 16,79 16,96 +2,11% 16,73 17,14 16,90 16,95 16,98 25.405 21.887.586.900
30/9/2025 16,90 16,61 -0,89% 16,56 16,95 16,65 16,61 16,62 14.047 11.508.984.700
29/9/2025 16,79 16,76 +0,84% 16,69 16,99 16,82 16,73 16,76 12.527 12.544.848.900
26/9/2025 16,70 16,62 -0,36% 16,53 16,76 16,64 16,60 16,62 6.330 6.979.316.800
25/9/2025 16,70 16,68 -0,12% 16,53 16,76 16,65 16,67 16,68 10.578 8.715.654.400
24/9/2025 16,85 16,70 -0,95% 16,61 16,90 16,71 16,70 16,75 17.263 11.219.361.000
23/9/2025 16,76 16,86 +0,72% 16,69 17,32 16,97 16,84 16,87 20.995 17.801.745.900
22/9/2025 16,70 16,74 -0,18% 16,43 16,74 16,62 16,71 16,75 7.530 10.459.108.000
19/9/2025 16,81 16,77 -0,24% 16,61 16,88 16,76 16,76 16,78 15.946 17.230.726.400
18/9/2025 16,79 16,81 -0,18% 16,67 16,90 16,78 16,76 16,81 14.764 12.331.836.400
17/9/2025 16,70 16,84 +0,36% 16,59 17,05 16,85 16,83 16,85 14.841 12.264.657.500
16/9/2025 16,82 16,78 +0,48% 16,64 16,88 16,74 16,72 16,78 12.122 11.121.327.200
15/9/2025 16,38 16,70 +2,45% 16,23 16,76 16,60 16,68 16,71 15.226 16.828.170.500
12/9/2025 16,81 16,30 -4,12% 16,30 16,88 16,52 16,30 16,34 38.182 30.474.609.600
11/9/2025 17,01 17,00 +0,47% 16,73 17,09 16,95 16,95 17,00 14.058 14.282.458.000
10/9/2025 17,05 16,92 -0,99% 16,81 17,23 16,97 16,89 16,93 17.056 17.037.520.300
9/9/2025 17,39 17,09 -1,61% 17,09 17,59 17,24 17,08 17,13 16.495 14.057.219.700
8/9/2025 17,54 17,37 -0,40% 17,06 17,69 17,31 17,36 17,38 17.601 17.028.185.300
5/9/2025 17,06 17,44 +2,59% 17,06 17,49 17,33 17,43 17,44 14.358 18.376.705.500
4/9/2025 16,78 17,00 +1,43% 16,63 17,05 16,87 16,92 17,00 10.707 10.406.932.700
3/9/2025 16,87 16,76 -0,95% 16,51 17,00 16,65 16,75 16,78 15.693 13.987.077.200
2/9/2025 16,68 16,92 +0,12% 16,68 16,97 16,83 16,90 16,92 14.814 9.894.265.800
1/9/2025 16,64 16,90 +1,44% 16,61 16,90 16,79 16,83 16,90 9.609 6.779.034.200
29/8/2025 16,69 16,66 -0,77% 16,65 16,97 16,73 16,65 16,69 18.486 22.546.512.500
28/8/2025 16,97 16,79 +0,06% 16,74 17,06 16,85 16,79 16,80 14.698 14.459.840.300
27/8/2025 16,83 16,78 -0,12% 16,46 16,85 16,66 16,78 16,79 9.748 9.336.123.600
26/8/2025 16,54 16,80 +0,72% 16,45 16,82 16,68 16,75 16,80 13.946 23.838.421.100
25/8/2025 16,45 16,68 +1,96% 16,44 16,92 16,71 16,66 16,70 11.951 13.390.870.500
22/8/2025 16,10 16,36 +2,38% 15,86 16,40 16,27 16,35 16,36 14.265 11.595.234.200
21/8/2025 16,08 15,98 -0,56% 15,81 16,13 15,94 15,97 15,99 12.029 9.701.867.500
20/8/2025 16,25 16,07 -1,29% 15,97 16,45 16,12 16,05 16,08 19.710 10.128.266.800
19/8/2025 16,26 16,28 -0,67% 16,13 16,35 16,23 16,27 16,29 14.820 12.372.301.200
18/8/2025 16,18 16,39 +0,99% 16,18 16,54 16,44 16,38 16,42 14.545 13.949.504.600
15/8/2025 16,31 16,23 -0,43% 16,08 16,44 16,19 16,17 16,24 15.531 11.237.394.300
14/8/2025 16,25 16,30 -1,03% 15,85 16,49 16,26 16,23 16,30 21.135 18.055.295.600
13/8/2025 16,25 16,47 +0,73% 16,24 16,65 16,49 16,46 16,47 22.471 18.069.045.900
12/8/2025 16,35 16,35 0,00% 16,28 16,53 16,39 16,35 16,37 13.047 9.157.480.400
11/8/2025 16,44 16,35 -0,24% 16,25 16,49 16,34 16,31 16,36 13.806 8.896.946.600
8/8/2025 16,25 16,39 +1,17% 16,06 16,54 16,35 16,38 16,43 16.131 15.539.933.600
7/8/2025 16,13 16,20 +1,31% 16,07 16,39 16,25 16,19 16,20 22.233 16.138.459.900
6/8/2025 16,33 15,99 -1,11% 15,88 16,37 16,05 15,97 16,00 12.168 9.786.734.100
5/8/2025 16,25 16,17 -0,37% 16,13 16,38 16,23 16,16 16,18 13.770 7.926.840.500
4/8/2025 16,23 16,23 +1,12% 16,12 16,63 16,38 16,22 16,25 17.279 15.499.414.100
1/8/2025 16,71 16,05 -4,69% 16,02 16,99 16,27 16,04 16,07 25.863 31.964.858.900
31/7/2025 16,78 16,84 -0,82% 16,42 16,91 16,78 16,80 16,88 14.121 18.099.565.200
30/7/2025 16,65 16,98 +1,62% 16,62 17,10 16,92 16,97 16,99 16.768 13.969.929.800
29/7/2025 16,83 16,71 -0,54% 16,46 16,86 16,62 16,66 16,72 17.666 13.970.255.700
28/7/2025 17,24 16,80 -2,21% 16,75 17,32 16,93 16,80 16,84 10.563 9.644.950.700
25/7/2025 17,11 17,18 -0,58% 17,03 17,33 17,13 17,15 17,18 16.007 15.225.826.000
24/7/2025 17,14 17,28 +0,35% 17,06 17,39 17,23 17,26 17,29 19.647 28.105.940.600
23/7/2025 16,86 17,22 +1,83% 16,86 17,40 17,28 17,21 17,25 17.793 16.324.336.400
22/7/2025 16,76 16,91 +1,74% 16,73 17,07 16,91 16,89 16,92 13.226 16.628.826.100
21/7/2025 16,26 16,62 +3,17% 16,26 16,77 16,61 16,61 16,70 15.347 16.778.449.500
18/7/2025 16,21 16,11 -1,47% 16,03 16,42 16,14 16,08 16,12 9.676 14.247.317.800
17/7/2025 16,58 16,35 -1,09% 16,26 16,58 16,36 16,34 16,37 13.377 13.237.487.500
16/7/2025 16,45 16,53 +0,36% 16,32 16,62 16,48 16,52 16,58 13.634 13.206.327.900
15/7/2025 16,60 16,47 -1,08% 16,38 16,67 16,48 16,46 16,50 14.125 14.157.706.500
14/7/2025 16,93 16,65 -0,24% 16,60 17,07 16,77 16,61 16,65 24.346 23.043.327.000
11/7/2025 16,76 16,69 -1,13% 16,46 16,84 16,60 16,66 16,69 21.224 19.415.814.200
10/7/2025 16,67 16,88 +0,54% 16,63 17,47 17,10 16,84 16,89 27.147 28.808.294.700
9/7/2025 16,86 16,79 -0,53% 16,69 16,96 16,82 16,78 16,81 15.097 9.668.355.500
8/7/2025 16,84 16,88 +0,18% 16,75 17,10 16,93 16,83 16,89 20.649 15.598.189.500
7/7/2025 16,75 16,85 +0,42% 16,67 16,92 16,82 16,84 16,86 15.132 13.598.103.300
4/7/2025 16,73 16,78 -0,06% 16,66 16,84 16,76 16,76 16,79 7.896 4.434.008.000
3/7/2025 16,59 16,79 +1,76% 16,55 17,10 16,89 16,78 16,79 16.102 15.386.980.200
2/7/2025 16,05 16,50 +3,13% 16,05 16,82 16,54 16,50 16,51 20.280 18.259.545.300
1/7/2025 16,06 16,00 0,00% 15,81 16,09 15,95 15,99 16,00 8.361 8.603.692.000
30/6/2025 15,82 16,00 +0,63% 15,78 16,11 16,02 15,98 16,00 14.099 10.323.935.700
27/6/2025 16,02 15,90 -1,00% 15,75 16,06 15,85 15,89 15,90 15.270 17.708.630.800
26/6/2025 16,00 16,06 +1,26% 15,88 16,20 16,07 16,00 16,06 15.218 12.554.413.900
25/6/2025 16,00 15,86 -1,43% 15,69 16,02 15,78 15,83 15,86 21.425 17.796.930.500
24/6/2025 16,18 16,09 0,00% 16,06 16,37 16,18 16,08 16,11 11.739 12.541.190.300
23/6/2025 16,03 16,09 +0,50% 15,80 16,09 15,95 16,08 16,10 12.416 8.924.149.000
20/6/2025 16,43 16,01 -3,15% 15,95 16,54 16,06 16,00 16,01 13.030 19.178.224.700
18/6/2025 16,52 16,53 -0,30% 16,42 16,74 16,58 16,51 16,54 16.214 14.730.808.700
17/6/2025 16,83 16,58 -1,54% 16,45 16,98 16,57 16,55 16,59 18.416 14.440.251.600
16/6/2025 16,99 16,84 +0,48% 16,84 17,23 16,96 16,84 16,90 16.052 11.467.604.200
13/6/2025 16,75 16,76 -0,95% 16,65 16,94 16,77 16,75 16,76 17.313 17.163.902.100
12/6/2025 16,82 16,92 -0,47% 16,73 17,07 16,88 16,90 16,93 12.999 14.223.574.200
11/6/2025 17,60 17,00 -3,68% 16,79 17,65 17,08 16,98 17,02 26.567 35.633.692.900
10/6/2025 17,87 17,65 -0,62% 17,62 17,93 17,73 17,65 17,66 22.698 25.192.277.900
9/6/2025 16,77 17,76 +6,41% 16,77 17,92 17,59 17,76 17,80 39.563 47.708.783.500
6/6/2025 16,64 16,69 -0,06% 16,62 16,83 16,72 16,68 16,70 18.897 23.351.924.200
5/6/2025 16,24 16,70 +3,47% 16,23 16,95 16,75 16,70 16,71 23.474 31.963.033.400
4/6/2025 16,24 16,14 -0,62% 16,14 16,46 16,27 16,13 16,20 15.647 16.681.097.400
3/6/2025 15,90 16,24 +1,37% 15,85 16,36 16,11 16,23 16,24 26.781 26.024.792.800
2/6/2025 15,93 16,02 +5,05% 15,88 16,33 16,09 16,02 16,03 22.324 24.228.639.300
30/5/2025 15,69 15,25 -3,17% 15,11 15,74 15,25 15,24 15,25 13.666 26.201.321.400
29/5/2025 15,92 15,75 -0,94% 15,70 16,08 15,80 15,75 15,78 14.815 13.787.517.200
28/5/2025 16,05 15,90 -1,12% 15,78 16,11 15,88 15,90 15,91 21.217 16.104.645.500
27/5/2025 15,82 16,08 +2,81% 15,78 16,28 16,09 16,07 16,17 28.138 32.021.045.100
26/5/2025 15,45 15,64 +1,23% 15,43 15,67 15,60 15,64 15,66 13.864 7.240.330.900
23/5/2025 15,26 15,45 -0,13% 15,20 15,56 15,44 15,41 15,47 15.221 14.921.665.900
22/5/2025 15,43 15,47 +0,06% 15,33 15,80 15,57 15,47 15,50 21.953 23.682.123.000
21/5/2025 15,60 15,46 -0,96% 15,46 15,73 15,56 15,45 15,47 17.190 15.116.022.200
20/5/2025 15,70 15,61 -0,51% 15,60 15,81 15,67 15,61 15,69 15.639 12.374.052.100
19/5/2025 15,70 15,69 -0,51% 15,67 15,98 15,82 15,68 15,69 16.746 14.108.274.400
16/5/2025 15,58 15,77 +0,38% 15,52 15,88 15,76 15,76 15,78 19.835 19.893.291.900
15/5/2025 15,50 15,71 +0,90% 15,50 15,82 15,70 15,70 15,71 17.461 20.797.933.700
14/5/2025 15,48 15,57 +0,45% 15,43 15,79 15,62 15,55 15,63 29.184 22.485.961.400
13/5/2025 15,13 15,50 +2,31% 15,11 15,69 15,53 15,49 15,50 20.966 15.975.289.200
12/5/2025 15,17 15,15 +2,71% 15,06 15,45 15,24 15,15 15,16 26.621 24.092.002.000
9/5/2025 14,90 14,75 -1,01% 14,51 14,93 14,68 14,75 14,77 17.334 15.163.111.700
8/5/2025 14,77 14,90 +1,98% 14,71 14,99 14,88 14,90 14,92 21.839 17.652.316.700
7/5/2025 14,96 14,61 -1,15% 14,48 15,00 14,62 14,56 14,62 23.113 12.926.082.500
6/5/2025 14,90 14,78 -0,27% 14,78 15,08 14,86 14,78 14,82 13.692 10.892.654.800
5/5/2025 14,95 14,82 -0,80% 14,73 15,12 14,88 14,78 14,82 15.997 12.612.547.900
2/5/2025 15,06 14,94 -2,80% 14,89 15,24 15,01 14,94 15,00 13.751 14.671.313.500
29/4/2025 15,53 15,37 -1,16% 15,20 15,72 15,48 15,37 15,50 26.600 25.423.139.300
28/4/2025 15,37 15,55 +1,44% 15,29 15,70 15,51 15,55 15,56 21.104 15.761.234.700

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.