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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 19,91 | 19,86 | +0,56% | 19,64 | 19,93 | 19,80 | 19,85 | 19,86 | 14.158 | 15.658.257.300 |
| 3/3/2026 | 20,25 | 19,75 | -5,05% | 19,41 | 20,25 | 19,68 | 19,75 | 19,76 | 35.369 | 38.619.875.300 |
| 2/3/2026 | 20,61 | 20,80 | -0,91% | 20,46 | 20,90 | 20,74 | 20,80 | 20,83 | 14.510 | 13.582.851.900 |
| 27/2/2026 | 20,98 | 20,99 | -0,43% | 20,73 | 20,99 | 20,88 | 20,95 | 21,00 | 16.918 | 32.850.129.300 |
| 26/2/2026 | 21,50 | 21,08 | -1,54% | 20,97 | 21,50 | 21,18 | 21,08 | 21,09 | 19.870 | 29.832.742.600 |
| 25/2/2026 | 21,25 | 21,41 | +1,33% | 21,10 | 21,59 | 21,37 | 21,41 | 21,43 | 18.086 | 27.168.968.700 |
| 24/2/2026 | 21,51 | 21,13 | -2,22% | 20,67 | 21,54 | 21,07 | 21,13 | 21,15 | 50.355 | 52.011.210.900 |
| 23/2/2026 | 21,64 | 21,61 | -0,14% | 21,48 | 21,87 | 21,62 | 21,60 | 21,61 | 23.926 | 25.377.753.100 |
| 20/2/2026 | 21,45 | 21,64 | +0,56% | 21,27 | 21,72 | 21,57 | 21,58 | 21,65 | 14.116 | 19.188.010.700 |
| 19/2/2026 | 21,57 | 21,52 | -0,46% | 21,34 | 21,67 | 21,49 | 21,51 | 21,52 | 16.664 | 19.647.142.500 |
| 18/2/2026 | 21,70 | 21,62 | -0,14% | 21,32 | 21,72 | 21,49 | 21,61 | 21,62 | 12.120 | 16.817.573.100 |
| 13/2/2026 | 21,58 | 21,65 | -4,42% | 21,05 | 21,65 | 21,41 | 21,64 | 21,65 | 37.452 | 58.324.858.400 |
| 11/2/2026 | 22,23 | 22,65 | +2,26% | 22,20 | 22,84 | 22,57 | 22,64 | 22,65 | 34.050 | 55.061.425.600 |
| 10/2/2026 | 22,35 | 22,15 | -0,45% | 21,88 | 22,35 | 22,05 | 22,10 | 22,16 | 19.217 | 32.311.520.200 |
| 9/2/2026 | 22,09 | 22,25 | +1,27% | 22,00 | 22,33 | 22,19 | 22,23 | 22,26 | 23.263 | 29.185.289.800 |
| 6/2/2026 | 21,99 | 21,97 | -0,18% | 21,76 | 22,17 | 21,90 | 21,96 | 22,00 | 27.529 | 31.265.575.000 |
| 5/2/2026 | 22,35 | 22,01 | -1,74% | 21,68 | 22,51 | 21,97 | 21,99 | 22,01 | 25.949 | 32.774.238.100 |
| 4/2/2026 | 22,84 | 22,40 | -2,78% | 22,18 | 23,02 | 22,48 | 22,38 | 22,42 | 23.636 | 32.983.475.400 |
| 3/2/2026 | 22,75 | 23,04 | +1,99% | 22,74 | 23,22 | 23,00 | 22,93 | 23,04 | 21.773 | 24.666.177.400 |
| 2/2/2026 | 22,51 | 22,59 | +0,76% | 22,41 | 22,69 | 22,54 | 22,55 | 22,60 | 15.102 | 18.451.493.700 |
| 30/1/2026 | 22,55 | 22,42 | -1,41% | 22,25 | 22,77 | 22,43 | 22,37 | 22,45 | 19.507 | 28.850.538.800 |
| 29/1/2026 | 23,80 | 22,74 | -4,17% | 22,66 | 24,03 | 23,11 | 22,72 | 22,74 | 28.404 | 42.737.512.900 |
| 28/1/2026 | 23,63 | 23,73 | +0,98% | 23,48 | 24,08 | 23,75 | 23,69 | 23,74 | 22.601 | 28.534.894.900 |
| 27/1/2026 | 22,99 | 23,50 | +3,39% | 22,83 | 23,73 | 23,35 | 23,47 | 23,51 | 25.840 | 46.786.988.200 |
| 26/1/2026 | 23,27 | 22,73 | -2,24% | 22,59 | 23,29 | 22,89 | 22,70 | 22,73 | 27.891 | 31.015.596.400 |
| 23/1/2026 | 22,78 | 23,25 | +0,74% | 22,47 | 23,35 | 22,89 | 23,25 | 23,26 | 32.684 | 37.312.715.600 |
| 22/1/2026 | 22,61 | 23,08 | +2,30% | 22,61 | 23,70 | 23,27 | 23,07 | 23,09 | 42.020 | 38.630.698.800 |
| 21/1/2026 | 22,30 | 22,56 | +1,62% | 21,81 | 22,60 | 22,24 | 22,54 | 22,56 | 26.580 | 29.028.404.000 |
| 20/1/2026 | 22,02 | 22,20 | +0,86% | 21,74 | 22,20 | 22,01 | 22,20 | 22,21 | 16.399 | 19.568.269.500 |
| 19/1/2026 | 21,97 | 22,01 | -0,14% | 21,88 | 22,10 | 21,98 | 21,98 | 22,02 | 10.207 | 6.263.278.300 |
| 16/1/2026 | 22,26 | 22,04 | -1,08% | 22,01 | 22,35 | 22,09 | 22,03 | 22,08 | 14.475 | 14.575.404.200 |
| 15/1/2026 | 22,27 | 22,28 | +0,32% | 22,11 | 22,38 | 22,26 | 22,26 | 22,29 | 10.904 | 13.010.894.400 |
| 14/1/2026 | 21,71 | 22,21 | +2,54% | 21,33 | 22,29 | 21,97 | 22,20 | 22,24 | 22.948 | 26.616.080.800 |
| 13/1/2026 | 21,03 | 21,66 | +1,93% | 20,96 | 21,91 | 21,62 | 21,61 | 21,66 | 24.353 | 29.175.869.200 |
| 12/1/2026 | 21,02 | 21,25 | +0,95% | 20,78 | 21,39 | 21,27 | 21,25 | 21,28 | 14.611 | 13.706.143.100 |
| 9/1/2026 | 21,20 | 21,05 | -0,71% | 20,98 | 21,32 | 21,13 | 21,05 | 21,06 | 13.097 | 12.382.007.200 |
| 8/1/2026 | 21,35 | 21,20 | -0,33% | 21,00 | 21,40 | 21,15 | 21,19 | 21,22 | 13.769 | 16.383.113.900 |
| 7/1/2026 | 21,02 | 21,27 | +1,05% | 20,82 | 21,38 | 21,19 | 21,24 | 21,30 | 18.106 | 20.234.555.300 |
| 6/1/2026 | 20,77 | 21,05 | +1,64% | 20,44 | 21,24 | 20,96 | 21,02 | 21,05 | 23.440 | 20.698.873.600 |
| 5/1/2026 | 20,51 | 20,71 | +0,98% | 20,41 | 20,94 | 20,72 | 20,69 | 20,72 | 15.069 | 13.805.721.900 |
| 2/1/2026 | 20,39 | 20,51 | +0,59% | 20,32 | 20,62 | 20,48 | 20,50 | 20,53 | 11.717 | 11.982.007.900 |
| 30/12/2025 | 20,66 | 20,39 | -0,68% | 20,39 | 20,73 | 20,48 | 20,38 | 20,42 | 8.620 | 10.506.402.000 |
| 29/12/2025 | 20,80 | 20,53 | -1,06% | 20,38 | 20,87 | 20,51 | 20,52 | 20,54 | 9.699 | 13.799.883.100 |
| 26/12/2025 | 20,62 | 20,75 | 0,00% | 20,62 | 20,81 | 20,73 | 20,75 | 20,77 | 7.749 | 12.808.302.500 |
| 23/12/2025 | 20,63 | 20,75 | +0,88% | 20,46 | 20,76 | 20,61 | 20,75 | 20,76 | 10.223 | 8.758.030.400 |
| 22/12/2025 | 20,38 | 20,57 | +0,98% | 20,23 | 20,81 | 20,61 | 20,56 | 20,59 | 15.484 | 14.924.991.200 |
| 19/12/2025 | 20,44 | 20,37 | -0,29% | 20,28 | 20,67 | 20,39 | 20,35 | 20,37 | 15.376 | 26.446.168.500 |
| 18/12/2025 | 20,30 | 20,43 | +0,59% | 20,30 | 20,57 | 20,43 | 20,42 | 20,46 | 15.654 | 18.574.169.400 |
| 17/12/2025 | 20,51 | 20,31 | -1,65% | 20,25 | 20,66 | 20,39 | 20,31 | 20,32 | 22.544 | 26.392.055.800 |
| 16/12/2025 | 20,41 | 20,65 | +1,37% | 20,18 | 20,76 | 20,55 | 20,64 | 20,65 | 20.612 | 25.330.440.400 |
| 15/12/2025 | 19,99 | 20,37 | +2,21% | 19,87 | 20,48 | 20,18 | 20,35 | 20,37 | 22.810 | 26.489.652.000 |
| 12/12/2025 | 19,98 | 19,93 | +0,35% | 19,60 | 20,05 | 19,83 | 19,93 | 19,94 | 13.706 | 19.016.441.400 |
| 11/12/2025 | 19,49 | 19,86 | +1,38% | 19,30 | 19,97 | 19,75 | 19,86 | 19,87 | 17.919 | 14.777.419.200 |
| 10/12/2025 | 19,15 | 19,59 | +2,67% | 19,01 | 19,68 | 19,40 | 19,58 | 19,59 | 19.548 | 27.496.391.600 |
| 9/12/2025 | 18,95 | 19,08 | +0,16% | 18,90 | 19,15 | 19,04 | 19,04 | 19,10 | 18.352 | 28.261.142.100 |
| 8/12/2025 | 19,29 | 19,05 | -0,26% | 19,01 | 19,31 | 19,15 | 19,04 | 19,05 | 17.283 | 18.892.972.700 |
| 5/12/2025 | 19,62 | 19,10 | -2,55% | 18,90 | 19,77 | 19,22 | 19,10 | 19,11 | 33.959 | 36.333.892.400 |
| 4/12/2025 | 19,73 | 19,60 | -0,15% | 19,54 | 19,81 | 19,64 | 19,60 | 19,68 | 23.248 | 19.304.778.300 |