O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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
4/9/2026 25,13 25,34 +0,80% 25,01 25,68 25,41 25,34 25,40 12.989 16.135.436.800
3/9/2026 25,83 25,14 -1,10% 24,87 25,89 25,15 25,11 25,15 24.700 23.084.214.500
2/9/2026 24,32 25,42 +5,26% 24,30 25,49 25,26 25,40 25,42 27.735 28.039.865.100
1/9/2026 23,90 24,15 +1,73% 23,52 24,36 24,08 24,14 24,16 16.488 15.369.023.100
31/8/2026 24,07 23,74 -0,25% 23,74 24,38 23,91 23,74 23,85 16.824 25.898.816.200
28/8/2026 24,06 23,80 -0,71% 23,58 24,28 23,78 23,80 23,82 11.554 12.231.344.600
27/8/2026 22,71 23,97 +4,76% 22,62 24,14 23,84 23,96 24,01 22.314 30.048.837.600
26/8/2026 22,55 22,88 +1,92% 22,47 22,99 22,75 22,85 22,93 18.611 24.975.471.200
25/8/2026 22,09 22,45 +1,40% 21,81 22,45 22,20 22,40 22,45 14.434 20.027.352.800
24/8/2026 22,20 22,14 -0,05% 21,91 23,25 22,58 22,13 22,18 25.494 38.337.824.600
21/8/2026 22,17 22,15 0,00% 22,11 22,83 22,28 22,15 22,17 16.561 32.557.861.000
20/8/2026 22,24 22,15 -3,44% 21,64 22,43 22,19 22,15 22,18 35.854 41.524.478.100
19/8/2026 24,55 22,94 -5,21% 22,83 24,77 23,81 22,92 22,95 33.171 65.167.735.200
18/8/2026 24,66 24,20 -2,34% 24,19 25,02 24,43 24,20 24,26 18.957 21.512.687.800
17/8/2026 24,59 24,78 +0,53% 24,48 24,87 24,75 24,78 24,82 11.431 14.821.412.300
14/8/2026 24,65 24,65 -0,56% 24,48 24,89 24,63 24,62 24,65 25.390 25.551.168.400
13/8/2026 24,82 24,79 -0,36% 24,76 25,17 24,86 24,79 24,80 16.344 21.114.232.200
12/8/2026 24,21 24,88 +2,98% 24,18 24,94 24,62 24,85 24,89 22.277 26.977.477.600
11/8/2026 24,85 24,16 -4,32% 24,08 25,01 24,33 24,13 24,17 30.948 33.654.161.200
10/8/2026 24,94 25,25 +0,80% 24,94 25,35 25,21 25,16 25,26 14.394 13.457.843.800
7/8/2026 25,65 25,05 -2,34% 24,79 25,71 25,05 25,03 25,05 15.560 15.202.683.000
6/8/2026 26,22 25,65 -2,51% 25,46 26,24 25,75 25,64 25,70 15.210 25.431.361.500
5/8/2026 25,79 26,31 +1,70% 24,44 26,44 25,83 26,30 26,35 28.416 38.692.043.700
4/8/2026 26,00 25,87 +0,94% 25,78 26,31 26,02 25,87 26,00 37.175 35.239.085.200
3/8/2026 25,21 25,63 +2,60% 24,51 25,63 25,19 25,58 25,63 15.242 18.672.816.700
31/7/2026 25,00 24,98 0,00% 24,98 25,33 25,12 24,96 25,00 12.789 14.496.920.800
30/7/2026 24,95 24,98 +0,77% 24,48 25,08 24,95 24,95 25,00 11.883 22.836.255.300
29/7/2026 25,13 24,79 -1,39% 24,63 25,29 24,90 24,78 24,79 11.221 20.692.815.500
28/7/2026 24,65 25,14 +2,70% 24,57 25,45 25,18 25,13 25,20 19.731 28.148.478.400
27/7/2026 24,20 24,48 +0,91% 24,15 24,64 24,39 24,47 24,49 13.113 12.801.715.400
24/7/2026 23,87 24,26 +0,83% 23,82 24,45 24,21 24,24 24,26 11.582 13.425.452.000
23/7/2026 23,92 24,06 0,00% 23,83 24,41 24,15 24,06 24,07 11.386 18.428.356.900
22/7/2026 23,52 24,06 +2,43% 23,45 24,09 23,86 24,04 24,07 18.154 17.803.500.900
21/7/2026 23,56 23,49 -0,55% 23,42 23,77 23,58 23,48 23,55 9.520 9.503.252.200
20/7/2026 24,09 23,62 -1,75% 23,53 24,25 23,71 23,60 23,62 10.900 10.146.037.400
17/7/2026 23,78 24,04 +0,54% 23,59 24,24 24,02 24,00 24,04 10.798 12.907.804.300
16/7/2026 24,11 23,91 -1,20% 23,80 24,37 24,04 23,90 23,92 14.665 19.237.621.300
15/7/2026 23,15 24,20 +3,77% 23,09 24,42 24,01 24,19 24,20 24.523 36.951.997.500
14/7/2026 23,00 23,32 +2,19% 22,95 23,35 23,19 23,28 23,32 18.112 14.425.066.800
13/7/2026 23,01 22,82 -0,83% 22,82 23,35 22,98 22,81 22,86 10.843 18.222.406.300
10/7/2026 22,92 23,01 +2,36% 22,58 23,10 22,92 22,95 23,02 18.453 23.967.667.400
9/7/2026 22,18 22,48 +1,54% 22,10 22,82 22,53 22,47 22,49 16.553 21.226.683.800
8/7/2026 21,69 22,14 +1,33% 21,42 22,15 21,91 22,02 22,14 17.940 22.219.968.400
7/7/2026 21,84 21,85 +0,05% 21,56 22,05 21,87 21,85 21,90 17.748 23.985.472.500
6/7/2026 21,76 21,84 +1,87% 21,50 21,90 21,70 21,79 21,84 30.837 29.054.499.300
3/7/2026 21,26 21,44 +1,37% 21,25 21,57 21,43 21,30 21,44 11.402 13.455.212.400
2/7/2026 21,04 21,15 +1,24% 20,94 21,38 21,20 21,13 21,18 11.487 12.073.564.000
1/7/2026 20,51 20,89 +0,53% 20,49 21,04 20,86 20,89 20,92 10.270 13.428.447.500
30/6/2026 21,01 20,78 -2,40% 20,74 21,16 20,85 20,77 20,84 15.354 18.552.969.100
29/6/2026 21,32 21,29 -0,61% 20,89 21,52 21,20 21,25 21,29 9.333 11.246.574.400
26/6/2026 21,54 21,42 -0,09% 21,16 21,54 21,34 21,30 21,42 12.188 20.444.568.100
25/6/2026 21,50 21,44 +0,28% 21,43 21,88 21,57 21,44 21,49 11.319 17.289.266.100
24/6/2026 21,51 21,38 -1,47% 21,21 21,63 21,35 21,38 21,39 29.934 26.136.818.800
23/6/2026 21,68 21,70 -0,91% 21,31 21,75 21,59 21,67 21,71 22.580 25.817.632.400
22/6/2026 21,74 21,90 +1,11% 21,51 21,92 21,78 21,85 21,90 23.624 22.724.150.000
19/6/2026 21,71 21,66 +0,05% 21,54 21,99 21,70 21,65 21,70 12.979 24.435.168.200
18/6/2026 22,82 21,65 -5,09% 21,61 22,82 21,90 21,63 21,65 27.898 44.342.540.600
17/6/2026 23,50 22,81 -2,06% 22,81 23,50 23,06 22,80 22,83 18.703 20.347.057.300
16/6/2026 23,26 23,29 -0,30% 23,12 23,72 23,48 23,29 23,31 16.713 15.919.089.100
15/6/2026 24,26 23,36 -2,18% 23,30 24,55 23,68 23,34 23,37 16.131 23.235.454.200
12/6/2026 23,53 23,88 +0,25% 23,52 24,11 23,94 23,85 23,89 19.100 22.267.308.700
11/6/2026 23,40 23,82 +1,66% 23,23 23,82 23,50 23,76 23,82 28.296 23.736.338.900
10/6/2026 23,27 23,43 -0,17% 23,06 23,53 23,39 23,42 23,46 20.641 42.741.233.700
9/6/2026 23,79 23,47 -0,89% 22,90 23,87 23,36 23,46 23,48 18.837 20.252.296.000
8/6/2026 23,48 23,68 +0,85% 23,34 23,89 23,69 23,65 23,69 13.707 19.683.630.400
5/6/2026 23,87 23,48 -2,69% 23,38 24,01 23,62 23,47 23,48 22.876 25.141.178.600
3/6/2026 24,03 24,13 -2,11% 23,80 24,24 24,05 24,12 24,14 25.689 31.319.155.000
2/6/2026 23,25 24,65 +6,53% 23,24 24,65 24,24 24,63 24,65 34.802 46.185.530.500
1/6/2026 22,83 23,14 +1,62% 22,45 23,26 22,91 23,07 23,15 21.627 26.409.696.600
29/5/2026 23,48 22,77 -3,11% 22,74 23,48 22,96 22,77 22,78 26.727 59.356.536.200
28/5/2026 23,81 23,50 -1,01% 23,37 24,04 23,60 23,50 23,53 20.568 24.924.922.300
27/5/2026 24,02 23,74 +0,55% 23,31 24,05 23,70 23,74 23,75 25.321 23.007.596.400
26/5/2026 24,04 23,61 -2,36% 23,39 24,18 23,62 23,60 23,61 16.111 18.309.761.800
25/5/2026 24,01 24,18 +0,71% 23,78 24,23 24,03 24,14 24,18 6.155 7.809.974.100
22/5/2026 23,42 24,01 +2,17% 23,34 24,01 23,78 24,01 24,02 10.459 12.500.855.500
21/5/2026 23,29 23,50 +0,13% 23,11 23,62 23,41 23,50 23,55 11.536 13.337.558.800
20/5/2026 23,13 23,47 +1,95% 23,07 23,67 23,40 23,46 23,48 12.525 16.640.939.100
19/5/2026 23,00 23,02 -1,03% 22,81 23,27 23,07 23,02 23,05 11.899 13.730.998.500
18/5/2026 23,29 23,26 -0,34% 23,05 23,60 23,35 23,25 23,26 20.029 18.834.793.700
15/5/2026 22,91 23,34 -1,02% 22,72 23,54 23,18 23,31 23,40 19.255 21.900.275.500
14/5/2026 23,59 23,58 +0,38% 23,23 23,79 23,49 23,54 23,58 15.566 15.337.516.100
13/5/2026 23,62 23,49 -0,55% 23,41 24,17 23,63 23,49 23,53 24.760 55.193.506.000
12/5/2026 23,55 23,62 -0,34% 22,93 23,75 23,34 23,57 23,63 19.614 22.531.088.000
11/5/2026 23,82 23,70 -0,75% 23,57 24,04 23,76 23,66 23,71 12.893 14.680.700.700
8/5/2026 23,92 23,88 +0,46% 23,68 24,08 23,87 23,88 23,90 13.751 26.133.985.600
7/5/2026 24,34 23,77 -2,42% 23,66 24,44 23,83 23,75 23,79 18.189 17.339.335.300
6/5/2026 23,80 24,36 +2,57% 23,77 24,61 24,31 24,35 24,37 27.617 33.396.841.000
5/5/2026 22,60 23,75 +4,86% 22,60 23,75 23,32 23,67 23,75 19.111 37.664.236.800
4/5/2026 22,60 22,65 +0,18% 22,40 22,77 22,58 22,62 22,65 15.035 17.365.036.600
30/4/2026 22,56 22,61 +0,67% 22,43 22,95 22,74 22,61 22,63 21.107 30.015.162.600
29/4/2026 22,61 22,46 -0,44% 22,34 23,09 22,72 22,45 22,46 27.482 36.026.553.400
28/4/2026 22,22 22,56 +4,16% 21,76 22,77 22,26 22,55 22,57 34.632 47.346.676.600
27/4/2026 21,71 21,66 -0,51% 21,53 22,01 21,66 21,64 21,71 17.613 20.724.203.200
24/4/2026 21,63 21,77 +0,42% 21,58 22,03 21,75 21,73 21,78 13.677 12.761.194.700
23/4/2026 21,68 21,68 -0,18% 21,43 21,85 21,69 21,66 21,69 17.876 26.944.226.500
22/4/2026 21,26 21,72 +1,31% 21,19 21,84 21,66 21,62 21,73 28.483 30.342.562.000
20/4/2026 21,50 21,44 -0,46% 21,36 21,64 21,48 21,44 21,50 14.662 16.049.068.100
17/4/2026 22,23 21,54 +0,05% 21,54 22,23 21,78 21,53 21,56 20.711 24.654.505.200
16/4/2026 21,93 21,53 -1,24% 21,36 22,09 21,65 21,51 21,53 20.359 25.022.260.100
15/4/2026 21,53 21,80 +0,93% 21,47 21,87 21,70 21,77 21,81 25.347 26.061.479.000
14/4/2026 21,19 21,60 +2,27% 21,08 21,62 21,47 21,57 21,60 24.763 22.092.472.700
13/4/2026 21,27 21,12 -0,80% 20,97 21,35 21,12 21,12 21,15 21.396 23.860.635.600
10/4/2026 21,33 21,29 -0,19% 21,22 21,57 21,36 21,29 21,37 22.104 26.205.556.100
9/4/2026 20,53 21,33 +4,35% 20,36 21,36 21,12 21,32 21,34 36.954 34.711.253.600
8/4/2026 20,53 20,44 +3,76% 20,24 20,63 20,47 20,43 20,50 37.222 44.421.953.900
7/4/2026 19,50 19,70 +0,41% 19,40 19,81 19,63 19,65 19,70 24.196 31.167.588.600
6/4/2026 19,86 19,62 -0,96% 19,47 19,99 19,59 19,62 19,65 18.722 15.198.659.600
2/4/2026 19,05 19,81 +0,46% 18,99 19,81 19,56 19,71 19,81 17.985 21.433.984.700
1/4/2026 19,50 19,72 +3,79% 19,36 19,92 19,75 19,71 19,73 22.311 34.889.859.100
31/3/2026 18,62 19,00 +3,49% 18,47 19,00 18,82 18,93 19,00 18.955 26.300.126.600
30/3/2026 18,30 18,36 +1,27% 18,24 18,55 18,36 18,32 18,36 13.212 14.661.998.800
27/3/2026 18,44 18,13 -1,63% 18,09 18,45 18,23 18,12 18,15 8.873 8.284.397.900
26/3/2026 18,31 18,43 -0,16% 18,25 18,68 18,40 18,40 18,43 12.487 15.290.350.800
25/3/2026 18,44 18,46 +1,21% 18,27 18,57 18,41 18,44 18,46 17.285 15.954.082.100
24/3/2026 17,91 18,24 +1,33% 17,83 18,28 18,15 18,22 18,25 11.470 12.976.175.000
23/3/2026 17,84 18,00 +3,15% 17,69 18,27 18,05 17,99 18,00 20.576 26.414.924.200
20/3/2026 17,28 17,45 -0,23% 17,19 17,48 17,40 17,44 17,46 14.020 34.547.321.000
19/3/2026 17,00 17,49 +0,58% 16,79 17,54 17,25 17,49 17,51 16.140 18.038.564.400
18/3/2026 17,46 17,39 -1,53% 17,33 17,59 17,41 17,37 17,40 19.945 19.639.344.200
17/3/2026 17,87 17,66 -0,79% 17,53 17,94 17,65 17,65 17,67 19.492 15.444.663.900
16/3/2026 18,01 17,80 +0,39% 17,71 18,07 17,82 17,75 17,80 17.912 12.430.263.100
13/3/2026 18,10 17,73 -1,66% 17,68 18,30 17,99 17,73 17,77 27.108 29.884.112.200
12/3/2026 18,57 18,03 -3,43% 17,95 18,57 18,08 18,03 18,07 25.581 26.327.430.400
11/3/2026 18,67 18,67 -0,95% 18,42 19,03 18,61 18,67 18,68 18.659 25.681.679.800
10/3/2026 18,88 18,85 +0,53% 18,66 19,05 18,88 18,84 18,86 15.332 16.903.979.800
9/3/2026 18,71 18,75 -0,79% 18,30 18,88 18,57 18,74 18,77 22.431 33.725.936.500
6/3/2026 19,20 18,90 -2,17% 18,77 19,29 18,93 18,79 18,81 23.125 24.004.361.700
5/3/2026 19,84 19,32 -2,72% 19,19 19,84 19,37 19,31 19,37 26.471 20.736.930.700

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.