O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

GGBR4F - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,56 18,00 +2,16% 17,50 18,00 17,77 17,87 18,00 1.488 38.988.800
20/1/2025 17,26 17,62 +2,09% 17,12 17,62 17,41 17,62 17,63 1.881 38.468.132
17/1/2025 17,26 17,26 -0,52% 17,18 17,50 17,33 17,26 17,41 1.521 33.197.938
16/1/2025 17,61 17,35 -1,98% 17,00 17,65 17,26 17,22 17,35 1.946 49.891.227
15/1/2025 17,07 17,70 +3,87% 17,07 17,70 17,45 17,48 17,70 1.811 47.288.349
14/1/2025 16,99 17,04 +1,07% 16,84 17,23 16,98 16,91 17,04 1.538 38.132.379
13/1/2025 16,80 16,86 +0,60% 16,52 17,10 16,84 16,86 17,09 2.246 44.470.774
10/1/2025 17,16 16,76 -1,41% 16,68 17,36 16,87 16,76 16,89 2.416 47.148.778
9/1/2025 17,60 17,00 -3,13% 17,00 17,64 17,32 17,00 17,23 2.437 53.779.766
8/1/2025 17,93 17,55 -1,68% 17,55 18,07 17,74 17,55 17,73 1.936 39.441.910
7/1/2025 17,95 17,85 -0,45% 17,85 18,56 18,12 17,85 17,89 1.477 34.172.297
6/1/2025 17,54 17,93 +3,28% 17,40 18,30 17,98 17,93 18,05 1.791 41.448.408
3/1/2025 17,91 17,36 -2,31% 17,36 17,99 17,56 17,35 17,39 2.475 45.429.207
2/1/2025 18,14 17,77 -1,82% 17,76 18,50 17,95 17,77 18,04 2.316 43.274.051
30/12/2024 18,36 18,10 -1,79% 18,10 18,59 18,23 18,10 18,31 1.774 32.276.647
27/12/2024 18,71 18,43 -1,97% 18,24 18,77 18,38 18,30 18,43 2.108 38.055.350
26/12/2024 18,65 18,80 +1,08% 18,55 18,89 18,71 18,68 18,80 1.681 39.411.014
23/12/2024 19,04 18,60 -2,36% 18,60 19,25 18,92 18,60 18,79 1.921 41.013.227
20/12/2024 19,09 19,05 -2,21% 18,90 19,37 19,13 19,04 19,14 1.757 44.962.436
19/12/2024 19,61 19,48 -0,20% 19,29 19,85 19,47 19,38 19,48 2.226 47.800.649
18/12/2024 20,20 19,52 -4,22% 19,52 20,40 19,91 19,52 19,61 1.944 47.731.357
17/12/2024 20,13 20,38 +2,41% 20,00 20,45 20,27 20,28 20,38 3.069 44.428.432
16/12/2024 19,99 19,90 -0,40% 19,90 20,22 20,06 19,90 20,04 3.614 53.519.559
13/12/2024 20,40 19,98 -2,63% 19,83 20,63 20,28 19,86 19,98 1.883 40.456.624
12/12/2024 20,60 20,52 -2,43% 20,35 20,95 20,64 20,52 20,67 2.016 41.723.517
11/12/2024 20,95 21,03 +0,38% 20,67 21,22 20,91 20,75 21,03 2.198 42.693.655
10/12/2024 21,09 20,95 -1,23% 20,88 21,20 21,06 20,95 21,07 2.227 42.784.983
9/12/2024 20,61 21,21 +4,02% 20,61 21,29 21,06 21,12 21,21 4.024 75.984.013
6/12/2024 20,50 20,39 -1,78% 20,39 20,98 20,64 20,39 20,44 2.736 44.459.057
5/12/2024 20,82 20,76 -0,48% 20,49 20,94 20,76 20,76 20,90 2.271 54.279.582
4/12/2024 20,74 20,86 -0,43% 20,51 20,99 20,75 20,72 20,86 2.285 72.520.148
3/12/2024 20,48 20,95 +1,95% 20,47 20,95 20,75 20,72 20,95 3.467 72.407.080
2/12/2024 20,18 20,55 +1,48% 20,13 20,55 20,39 20,47 20,55 2.811 72.672.024
29/11/2024 19,99 20,25 +0,35% 19,93 20,45 20,22 20,25 20,45 2.371 47.728.553
28/11/2024 20,13 20,18 +0,90% 19,97 20,47 20,30 20,10 20,18 2.612 60.426.512
27/11/2024 19,95 20,00 +0,76% 19,88 20,35 20,13 20,00 20,03 2.759 47.853.965
26/11/2024 20,10 19,85 -2,17% 19,85 20,27 20,03 19,85 20,00 2.056 45.880.662
25/11/2024 19,61 20,29 +2,11% 18,66 20,29 19,95 20,10 20,29 2.184 62.983.110
22/11/2024 19,52 19,87 +0,61% 19,52 19,87 19,71 19,83 19,87 1.409 37.566.197
21/11/2024 19,63 19,75 -0,10% 19,36 19,88 19,66 19,72 19,75 1.799 47.113.445
19/11/2024 19,60 19,77 -1,15% 19,31 19,77 19,55 19,59 19,77 1.495 40.139.928
18/11/2024 20,02 20,00 -0,40% 19,75 20,16 19,95 19,89 20,00 2.592 62.042.772
14/11/2024 19,54 20,08 +0,70% 19,28 20,08 19,92 19,89 20,08 1.899 42.109.414
13/11/2024 19,50 19,94 +0,25% 19,36 19,94 19,65 19,75 19,94 1.854 45.656.791
12/11/2024 20,09 19,89 -2,98% 19,61 20,36 19,88 19,72 19,89 2.054 55.984.251
11/11/2024 20,10 20,50 -0,10% 20,00 20,50 20,27 20,37 20,50 4.008 65.284.951
8/11/2024 20,13 20,52 -0,39% 19,93 20,52 20,15 20,35 20,52 4.038 70.367.035
7/11/2024 19,65 20,60 +3,26% 19,63 20,67 20,22 20,52 20,60 4.149 111.558.179
6/11/2024 18,87 19,95 +9,38% 18,75 19,98 19,48 19,85 19,95 5.058 149.563.273
5/11/2024 18,24 18,24 +0,44% 18,05 18,40 18,24 18,12 18,24 1.621 43.617.533
4/11/2024 18,43 18,16 -0,49% 18,11 18,53 18,28 18,16 18,25 1.990 45.905.429
1/11/2024 18,04 18,25 -0,27% 18,03 18,45 18,14 18,15 18,25 1.750 35.749.964
31/10/2024 18,24 18,30 -0,92% 18,20 18,53 18,27 18,26 18,30 1.374 39.264.699
30/10/2024 18,35 18,47 -0,48% 18,32 18,56 18,40 18,36 18,47 1.162 33.590.527
29/10/2024 18,27 18,56 +1,31% 18,18 18,56 18,40 18,47 18,56 1.338 35.028.471
28/10/2024 17,99 18,32 +1,72% 17,91 18,33 18,23 18,26 18,32 1.414 33.610.856
25/10/2024 17,92 18,01 -0,06% 17,90 18,22 18,01 17,97 18,01 1.298 29.273.285
24/10/2024 18,00 18,02 +0,39% 17,83 18,05 17,93 17,92 18,02 2.777 37.483.109
23/10/2024 18,05 17,95 -1,59% 17,92 18,15 18,01 17,95 17,99 1.555 32.787.868
22/10/2024 18,33 18,24 -0,87% 18,03 18,34 18,14 18,20 18,24 1.743 36.223.471
21/10/2024 18,32 18,40 -0,54% 18,29 18,51 18,37 18,35 18,40 1.655 36.548.842
18/10/2024 18,15 18,50 +1,65% 18,13 18,60 18,43 18,34 18,50 2.620 39.924.513
17/10/2024 18,15 18,20 -0,55% 17,99 18,26 18,13 18,17 18,20 1.960 39.315.714
16/10/2024 18,25 18,30 -0,38% 18,20 18,53 18,31 18,28 18,30 1.347 36.761.573
15/10/2024 18,13 18,37 -0,33% 18,13 18,50 18,34 18,32 18,37 1.732 33.809.878
14/10/2024 18,37 18,43 -0,05% 18,13 18,57 18,36 18,40 18,56 2.081 39.775.270
11/10/2024 19,10 18,44 -3,91% 18,30 19,15 18,57 18,42 18,44 2.152 58.342.292
10/10/2024 19,07 19,19 +0,21% 18,97 19,35 19,18 19,12 19,19 1.427 38.034.954
9/10/2024 18,96 19,15 -0,21% 18,86 19,30 19,13 19,15 19,16 1.661 41.193.543
8/10/2024 19,09 19,19 -1,44% 18,90 19,19 19,08 19,14 19,19 1.640 38.874.265
7/10/2024 19,15 19,47 +1,14% 18,98 19,48 19,26 19,35 19,47 1.934 45.315.457
4/10/2024 18,85 19,25 +2,39% 18,76 19,27 19,11 19,10 19,25 3.361 42.539.553
3/10/2024 19,08 18,80 -2,24% 18,78 19,20 18,91 18,80 18,90 1.474 40.411.824
2/10/2024 19,13 19,23 -0,36% 19,10 19,67 19,45 19,23 19,30 2.191 55.726.991
1/10/2024 19,10 19,30 +0,78% 19,05 19,30 19,18 19,21 19,30 2.471 48.975.090
30/9/2024 19,04 19,15 +0,68% 18,96 19,31 19,15 19,14 19,15 1.507 40.647.212
26/9/2024 18,35 19,02 +3,59% 18,35 19,07 18,84 18,95 19,02 2.008 55.564.001
25/9/2024 18,42 18,36 -0,38% 18,18 18,53 18,29 18,25 18,36 1.281 29.908.028
24/9/2024 17,81 18,43 +4,12% 17,81 18,64 18,40 18,41 18,43 1.877 51.496.577
23/9/2024 17,99 17,70 -2,21% 17,64 18,05 17,76 17,70 17,75 2.312 54.763.047
20/9/2024 18,30 18,10 -1,84% 17,99 18,45 18,16 18,06 18,11 1.843 41.058.647
19/9/2024 18,46 18,44 +0,49% 18,43 18,76 18,54 18,44 18,50 1.170 32.656.227
18/9/2024 18,45 18,35 -0,92% 18,35 18,61 18,44 18,35 18,46 1.296 32.334.158
17/9/2024 18,49 18,52 +0,60% 18,23 18,52 18,37 18,45 18,53 1.385 37.224.135
16/9/2024 18,62 18,41 -1,71% 18,41 18,81 18,55 18,41 18,52 2.091 40.781.061
13/9/2024 18,62 18,73 +1,19% 18,50 18,93 18,76 18,73 18,79 1.600 40.068.035
12/9/2024 18,55 18,51 +0,65% 18,43 18,69 18,57 18,51 18,63 1.423 33.132.862
11/9/2024 18,40 18,39 -0,33% 18,33 18,81 18,55 18,39 18,58 1.625 40.341.285
10/9/2024 18,53 18,45 +0,11% 18,22 18,58 18,38 18,45 18,53 1.993 41.806.207
9/9/2024 18,17 18,43 +1,82% 18,15 18,77 18,53 18,43 18,48 2.140 48.174.952
6/9/2024 18,38 18,10 -1,52% 18,06 18,46 18,29 18,10 18,24 1.861 38.371.520
5/9/2024 18,18 18,38 +1,16% 18,13 18,45 18,31 18,33 18,38 1.844 40.744.643
4/9/2024 17,75 18,17 +2,25% 17,70 18,37 18,16 18,17 18,22 1.962 53.532.923
3/9/2024 18,20 17,77 -2,63% 17,72 18,26 17,90 17,77 17,81 3.081 69.314.550
2/9/2024 18,30 18,25 +0,05% 18,10 18,40 18,29 18,25 18,29 2.304 60.362.458
30/8/2024 18,45 18,24 -1,35% 18,17 18,47 18,27 18,24 18,30 2.383 51.235.304
29/8/2024 18,20 18,49 +1,59% 18,20 18,59 18,46 18,49 18,55 1.790 44.719.153
28/8/2024 18,20 18,20 -0,44% 17,86 18,27 18,01 18,16 18,20 2.261 40.729.039
27/8/2024 18,42 18,28 -0,44% 18,27 18,54 18,35 18,28 18,30 1.768 34.114.012
26/8/2024 18,39 18,36 +0,88% 18,30 18,58 18,46 18,36 18,40 1.842 41.845.356
23/8/2024 18,20 18,20 -0,49% 18,14 18,48 18,33 18,20 18,30 1.687 38.877.938
22/8/2024 18,42 18,29 -0,33% 18,07 18,49 18,23 18,25 18,29 1.599 45.941.133
21/8/2024 17,84 18,35 +3,38% 17,81 18,47 18,20 18,35 18,36 2.589 72.324.376
20/8/2024 17,65 17,75 +0,97% 17,36 17,80 17,55 17,75 17,76 3.008 58.534.027
19/8/2024 17,27 17,58 +2,09% 17,21 17,71 17,54 17,58 17,62 2.220 51.732.586
16/8/2024 17,43 17,22 -0,69% 17,19 17,47 17,26 17,22 17,23 2.471 48.396.002
15/8/2024 17,40 17,34 -0,57% 17,30 17,57 17,42 17,33 17,34 2.373 48.314.830
14/8/2024 17,48 17,44 -0,34% 17,33 17,51 17,40 17,43 17,44 2.178 44.597.630
13/8/2024 17,60 17,50 -0,17% 17,48 17,78 17,56 17,50 17,57 1.923 40.054.812
12/8/2024 17,49 17,53 +0,17% 17,49 17,72 17,60 17,53 17,60 1.910 41.113.741
9/8/2024 17,34 17,50 +1,27% 17,28 17,60 17,50 17,50 17,52 1.718 44.417.742
8/8/2024 17,10 17,28 +1,35% 17,10 17,42 17,28 17,28 17,38 1.604 34.782.513
7/8/2024 17,22 17,05 -1,22% 17,05 17,45 17,20 17,05 17,12 2.399 45.134.275
6/8/2024 17,26 17,26 -0,23% 16,90 17,50 17,11 17,21 17,26 2.993 56.466.688
5/8/2024 17,21 17,30 -0,40% 16,83 17,37 17,12 17,23 17,30 5.103 81.421.701
2/8/2024 18,17 17,37 -4,67% 17,37 18,35 17,63 17,37 17,50 4.002 89.438.274
1/8/2024 18,00 18,22 -0,65% 18,00 18,77 18,31 18,22 18,37 2.413 48.319.107
31/7/2024 18,16 18,34 +1,89% 18,01 18,65 18,26 18,27 18,34 1.681 41.985.411
30/7/2024 18,10 18,00 -0,55% 17,81 18,15 17,97 18,00 18,14 1.696 36.361.822
29/7/2024 18,02 18,10 -1,25% 18,00 18,40 18,13 18,10 18,17 1.418 35.318.287
26/7/2024 18,30 18,33 +0,49% 17,94 18,45 18,14 18,33 18,34 1.813 44.761.829
25/7/2024 17,80 18,24 +2,24% 17,79 18,48 18,16 18,24 18,30 1.844 48.225.989
24/7/2024 18,04 17,84 -1,49% 17,61 18,08 17,82 17,82 17,92 2.569 63.963.370
23/7/2024 18,83 18,11 -3,67% 17,95 18,83 18,18 18,08 18,11 3.258 72.617.916
22/7/2024 18,78 18,80 +0,32% 18,67 18,95 18,85 18,80 18,89 1.795 38.513.852

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.