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.

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/4/2025 15,30 15,33 -0,26% 15,14 15,42 15,28 15,33 15,35 21.619 21.009.645.300
24/4/2025 15,05 15,37 +2,06% 14,98 15,37 15,23 15,35 15,38 25.664 18.246.525.900
23/4/2025 15,14 15,06 +1,14% 15,03 15,38 15,19 15,05 15,07 22.542 17.497.609.500
22/4/2025 14,95 14,89 -0,40% 14,67 14,97 14,83 14,87 14,89 16.698 13.104.245.300
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
18/2/2025 17,46 17,44 +0,40% 17,27 17,64 17,46 17,42 17,44 16.911 20.047.460.900
17/2/2025 17,55 17,37 -1,19% 17,36 17,71 17,45 17,36 17,41 17.029 14.980.884.500
14/2/2025 17,58 17,58 +0,74% 17,34 17,72 17,55 17,58 17,59 17.008 12.027.708.000
13/2/2025 17,30 17,45 +0,46% 17,13 17,50 17,35 17,44 17,47 12.117 10.195.775.500
12/2/2025 17,54 17,37 -2,09% 17,22 17,66 17,40 17,37 17,39 31.008 24.724.088.800
11/2/2025 17,54 17,74 +0,97% 17,51 18,13 17,84 17,73 17,78 29.830 33.609.942.300
10/2/2025 17,10 17,57 +5,21% 17,00 17,74 17,51 17,56 17,57 26.851 36.625.371.600
7/2/2025 17,21 16,70 -2,28% 16,63 17,21 16,80 16,68 16,71 16.538 13.724.454.400
6/2/2025 16,94 17,09 +1,12% 16,79 17,16 17,02 17,09 17,13 15.007 11.486.205.800
5/2/2025 17,11 16,90 -1,11% 16,80 17,11 16,90 16,89 16,91 16.294 16.911.363.600
4/2/2025 17,35 17,09 -2,23% 17,03 17,46 17,20 17,09 17,13 22.688 18.805.829.500
3/2/2025 17,10 17,48 +1,51% 17,06 17,60 17,40 17,41 17,48 26.011 23.316.335.700
31/1/2025 17,73 17,22 -3,10% 16,96 17,92 17,40 17,21 17,23 30.459 32.587.140.100
30/1/2025 17,50 17,77 +1,72% 17,48 17,88 17,73 17,77 17,82 18.160 15.244.589.100
29/1/2025 17,70 17,47 -1,13% 17,37 17,80 17,47 17,47 17,49 16.624 25.322.259.200
28/1/2025 17,66 17,67 -0,45% 17,55 17,88 17,66 17,66 17,67 16.318 13.934.271.200
27/1/2025 17,53 17,75 +1,08% 17,46 17,78 17,71 17,67 17,75 16.019 14.437.220.000
24/1/2025 17,47 17,56 +0,57% 17,39 17,63 17,50 17,56 17,57 13.268 14.750.101.200
23/1/2025 17,62 17,46 -0,80% 17,36 17,69 17,49 17,46 17,47 14.747 15.500.188.400
22/1/2025 17,99 17,60 -1,73% 17,47 17,99 17,67 17,59 17,60 22.237 19.607.731.400
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000

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.