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.

GGBR4F - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,22 18,25 +0,22% 18,06 18,46 18,28 18,25 18,26 1.585 31.691.896
23/10/2025 18,00 18,21 +0,28% 17,98 18,31 18,18 18,20 18,21 3.116 28.250.054
22/10/2025 18,22 18,16 -0,71% 17,98 18,36 18,11 18,01 18,16 872 26.287.358
21/10/2025 18,05 18,29 -0,60% 18,05 18,57 18,35 18,26 18,29 1.218 36.532.398
20/10/2025 17,99 18,40 +2,45% 17,98 18,41 18,25 18,31 18,40 1.613 40.673.780
17/10/2025 17,56 17,96 +1,47% 17,55 18,15 18,01 17,96 17,97 2.643 43.475.555
16/10/2025 17,94 17,70 -0,62% 17,60 17,95 17,74 17,70 17,85 1.066 24.542.292
15/10/2025 17,66 17,81 +0,62% 17,57 17,99 17,81 17,81 17,97 1.214 32.882.785
14/10/2025 17,52 17,70 +0,34% 17,52 17,81 17,68 17,64 17,70 1.387 28.874.243
13/10/2025 17,41 17,64 +1,67% 17,41 17,98 17,76 17,60 17,64 1.505 43.476.289
10/10/2025 17,57 17,35 -1,48% 17,33 17,65 17,47 17,35 17,38 945 25.531.181
9/10/2025 17,50 17,61 +0,80% 17,41 17,76 17,59 17,61 17,65 1.008 25.533.294
8/10/2025 17,18 17,47 +1,10% 17,18 17,66 17,50 17,47 17,60 1.166 27.404.940
7/10/2025 17,21 17,28 -0,80% 17,18 17,52 17,30 17,20 17,28 1.534 34.617.367
6/10/2025 17,45 17,42 -0,57% 17,13 17,65 17,38 17,42 17,52 1.422 33.714.714
3/10/2025 17,15 17,52 +1,80% 17,07 17,65 17,47 17,52 17,63 1.791 41.348.058
2/10/2025 16,96 17,21 +2,08% 16,77 17,31 17,02 17,21 17,24 1.687 38.368.573
1/10/2025 16,74 16,86 +0,96% 16,70 17,13 16,89 16,86 16,93 1.987 38.478.530
30/9/2025 16,76 16,70 +1,15% 16,56 16,93 16,68 16,64 16,70 1.337 24.505.642
29/9/2025 16,62 16,51 -0,30% 16,51 16,99 16,79 16,51 16,76 1.267 29.524.933
26/9/2025 16,70 16,56 -0,78% 16,55 16,79 16,64 16,56 16,57 799 19.831.455
25/9/2025 16,70 16,69 +0,18% 16,55 16,76 16,65 16,58 16,69 1.012 23.435.322
24/9/2025 16,83 16,66 -1,24% 16,61 16,90 16,72 16,66 16,70 1.429 26.978.879
23/9/2025 16,56 16,87 +0,96% 16,56 17,32 16,96 16,80 16,87 1.679 37.477.474
22/9/2025 16,77 16,71 -0,54% 16,43 16,80 16,60 16,71 16,75 1.394 25.218.516
19/9/2025 16,79 16,80 +0,30% 16,62 16,88 16,76 16,73 16,80 1.313 24.191.617
18/9/2025 16,77 16,75 -0,65% 16,67 16,89 16,77 16,75 16,81 993 22.389.142
17/9/2025 16,65 16,86 +0,36% 16,60 17,04 16,84 16,84 16,86 1.307 27.266.744
16/9/2025 16,80 16,80 +0,84% 16,65 16,87 16,75 16,68 16,80 1.526 39.187.893
15/9/2025 16,35 16,66 +2,21% 16,22 16,78 16,60 16,59 16,66 1.487 35.160.823
12/9/2025 16,89 16,30 -4,06% 16,30 16,89 16,50 16,30 16,41 3.165 56.720.828
11/9/2025 16,91 16,99 +1,07% 16,74 17,08 16,92 16,97 16,99 1.140 24.227.894
10/9/2025 17,10 16,81 -1,64% 16,81 17,22 16,98 16,81 16,99 1.071 27.902.870
9/9/2025 17,35 17,09 -1,67% 17,09 17,59 17,29 17,09 17,17 1.426 26.298.589
8/9/2025 17,38 17,38 +0,17% 17,05 17,68 17,34 17,38 17,41 1.589 38.808.962
5/9/2025 17,03 17,35 +2,42% 17,00 17,47 17,28 17,35 17,40 1.638 44.466.635
4/9/2025 16,74 16,94 +0,83% 16,30 17,04 16,82 16,87 16,94 1.106 27.415.318
3/9/2025 16,87 16,80 -1,00% 16,51 16,99 16,69 16,74 16,80 1.231 26.017.572
2/9/2025 16,63 16,97 +0,47% 16,60 16,97 16,80 16,93 16,97 1.381 25.704.654
1/9/2025 16,54 16,89 +0,90% 16,49 16,89 16,73 16,88 16,89 1.847 31.872.702
29/8/2025 16,79 16,74 -0,12% 16,65 16,96 16,80 16,73 16,89 1.480 30.846.251
28/8/2025 16,83 16,76 -0,18% 16,74 17,05 16,85 16,76 16,81 1.607 34.586.343
27/8/2025 16,78 16,79 +0,78% 16,46 16,84 16,65 16,72 16,79 1.341 29.509.699
26/8/2025 16,63 16,66 +0,66% 16,44 16,83 16,59 16,60 16,66 1.290 29.269.507
25/8/2025 16,31 16,55 +0,98% 16,31 16,91 16,66 16,55 16,66 1.632 35.644.498
22/8/2025 16,00 16,39 +3,34% 15,88 16,39 16,22 16,30 16,39 1.068 25.272.157
21/8/2025 16,03 15,86 -1,12% 15,81 16,13 15,91 15,86 15,99 1.523 27.652.586
20/8/2025 16,16 16,04 -0,68% 15,96 16,45 16,08 16,04 16,05 1.619 30.754.804
19/8/2025 16,29 16,15 -0,62% 16,13 16,47 16,24 16,15 16,28 1.458 28.466.768
18/8/2025 16,23 16,25 0,00% 16,23 16,54 16,40 16,25 16,38 1.936 35.615.712
15/8/2025 16,30 16,25 -0,06% 16,08 16,44 16,19 16,20 16,25 1.154 21.047.135
14/8/2025 16,26 16,26 -2,05% 15,86 16,48 16,22 16,26 16,30 1.545 29.653.016
13/8/2025 16,29 16,60 +1,84% 16,25 16,64 16,48 16,50 16,60 1.389 26.827.550
12/8/2025 16,28 16,30 +0,49% 16,28 16,53 16,39 16,30 16,37 1.092 25.816.051
11/8/2025 16,42 16,22 -0,61% 16,22 16,48 16,32 16,22 16,35 1.501 28.243.532
8/8/2025 16,19 16,32 +1,18% 16,07 16,55 16,32 16,32 16,35 1.157 32.764.358
7/8/2025 16,01 16,13 +1,19% 16,01 16,38 16,24 16,13 16,25 1.711 39.933.140
6/8/2025 16,19 15,94 -1,54% 15,89 16,36 16,08 15,94 15,95 1.620 32.080.748
5/8/2025 16,23 16,19 +0,12% 16,13 16,39 16,18 16,19 16,23 10.899 122.536.926
4/8/2025 16,10 16,17 +0,94% 16,10 16,64 16,34 16,17 16,32 1.770 37.657.984
1/8/2025 16,86 16,02 -5,76% 16,02 16,86 16,26 16,02 16,15 3.784 65.028.536
31/7/2025 16,94 17,00 +0,06% 16,42 17,00 16,75 16,81 17,00 7.740 45.729.121
30/7/2025 16,58 16,99 +1,55% 16,57 17,09 16,89 16,97 16,99 2.212 68.227.220
29/7/2025 16,74 16,73 -0,12% 16,46 16,85 16,62 16,73 16,75 1.461 27.638.926
28/7/2025 16,92 16,75 -2,05% 16,75 17,31 16,92 16,75 16,80 1.356 28.424.507
25/7/2025 17,24 17,10 -0,47% 17,02 17,32 17,12 17,10 17,18 970 25.820.534
24/7/2025 17,18 17,18 -0,17% 17,09 17,40 17,21 17,18 17,30 1.309 33.451.897
23/7/2025 16,80 17,21 +1,71% 16,80 17,39 17,23 17,16 17,21 1.454 41.656.232
22/7/2025 16,66 16,92 +2,48% 16,66 17,06 16,91 16,92 16,93 1.312 28.079.011
21/7/2025 16,12 16,51 +2,23% 16,06 16,76 16,57 16,51 16,65 1.604 34.432.853
18/7/2025 16,28 16,15 -2,12% 16,03 16,42 16,16 16,08 16,15 1.373 27.274.490
17/7/2025 16,57 16,50 +0,43% 16,26 16,57 16,39 16,33 16,50 1.241 22.820.516
16/7/2025 16,54 16,43 -0,36% 16,31 16,62 16,45 16,43 16,50 1.339 27.947.725
15/7/2025 16,60 16,49 -0,78% 16,38 16,68 16,50 16,49 16,55 1.453 28.349.297
14/7/2025 16,65 16,62 +0,97% 16,60 17,06 16,73 16,62 16,70 1.929 40.244.301
11/7/2025 16,64 16,46 -2,08% 16,46 16,82 16,56 16,46 16,70 1.523 31.786.146
10/7/2025 16,55 16,81 +0,06% 16,50 17,48 17,11 16,81 16,90 2.317 54.356.666
9/7/2025 16,73 16,80 +0,24% 16,69 16,95 16,81 16,80 16,89 1.227 23.744.075
8/7/2025 16,83 16,76 -0,83% 16,76 17,10 16,95 16,76 16,85 1.305 26.348.994
7/7/2025 16,78 16,90 +0,30% 16,67 16,91 16,82 16,79 16,90 2.006 32.113.258
4/7/2025 16,72 16,85 +0,60% 16,68 16,85 16,76 16,80 16,85 1.476 24.285.193
3/7/2025 16,48 16,75 +1,09% 16,48 17,10 16,87 16,75 16,81 1.471 33.159.699
2/7/2025 16,09 16,57 +3,89% 16,05 16,81 16,54 16,53 16,57 2.876 43.542.572
1/7/2025 16,06 15,95 -0,68% 15,75 16,10 15,92 15,95 16,00 1.869 38.969.210
30/6/2025 15,84 16,06 +0,75% 15,78 16,10 16,00 16,02 16,06 1.730 33.548.595
27/6/2025 16,00 15,94 -0,69% 15,77 16,08 15,86 15,93 15,94 1.564 29.076.586
26/6/2025 15,98 16,05 +1,65% 15,86 16,20 16,07 16,00 16,05 1.310 25.404.341
25/6/2025 16,05 15,79 -2,47% 15,70 16,22 15,80 15,79 15,83 1.883 36.095.630
24/6/2025 16,09 16,19 +1,19% 16,07 16,37 16,17 16,13 16,19 1.715 35.872.407
23/6/2025 16,00 16,00 +0,31% 15,80 16,07 15,92 15,95 16,00 1.857 29.923.960
20/6/2025 16,42 15,95 -3,80% 15,95 16,56 16,09 15,95 16,01 2.299 37.676.906
18/6/2025 16,50 16,58 +0,97% 16,44 16,74 16,61 16,45 16,58 1.368 25.951.116
17/6/2025 16,90 16,42 -2,78% 16,42 17,00 16,59 16,42 16,60 1.717 40.800.199
16/6/2025 16,76 16,89 +0,24% 16,68 17,23 16,96 16,89 16,95 1.833 31.733.983
13/6/2025 16,75 16,85 -0,59% 16,65 16,94 16,76 16,70 16,85 3.495 30.764.423
12/6/2025 16,97 16,95 -0,59% 16,71 17,07 16,88 16,85 16,95 1.375 27.578.343
11/6/2025 17,60 17,05 -3,45% 16,80 17,65 17,01 17,02 17,05 1.988 53.307.728
10/6/2025 17,78 17,66 -1,06% 17,65 17,92 17,77 17,66 17,67 1.716 39.398.209
9/6/2025 16,65 17,85 +7,08% 16,65 17,91 17,60 17,85 17,86 4.520 87.385.841
6/6/2025 16,70 16,67 +0,36% 16,62 16,84 16,71 16,67 16,70 3.218 40.276.858
5/6/2025 16,22 16,61 +3,17% 15,95 16,94 16,71 16,61 16,63 2.288 52.807.541
4/6/2025 16,24 16,10 -0,98% 16,10 16,46 16,25 16,10 16,17 1.906 41.575.138
3/6/2025 16,01 16,26 +2,59% 15,86 16,35 16,08 16,22 16,26 2.083 37.977.313
2/6/2025 15,55 15,85 +3,80% 15,50 16,32 16,02 15,85 15,94 3.002 66.857.128
30/5/2025 15,75 15,27 -3,60% 15,11 15,79 15,31 15,27 15,28 2.838 47.334.501
29/5/2025 15,85 15,84 +0,57% 15,71 16,09 15,83 15,79 15,84 1.345 29.992.213
28/5/2025 16,06 15,75 -1,93% 15,75 16,11 15,87 15,75 15,84 1.987 38.019.362
27/5/2025 15,65 16,06 +2,69% 15,50 16,27 16,01 16,06 16,14 2.236 47.772.756
26/5/2025 15,45 15,64 +1,49% 15,44 15,70 15,60 15,64 15,68 1.555 26.593.087
23/5/2025 15,39 15,41 +0,06% 15,21 15,56 15,43 15,41 15,52 1.597 34.552.027
22/5/2025 15,46 15,40 -0,45% 15,34 15,80 15,56 15,40 15,55 2.015 40.007.387
21/5/2025 15,69 15,47 -1,34% 15,40 15,72 15,56 15,44 15,47 1.784 32.221.950
20/5/2025 15,72 15,68 -1,01% 15,60 15,80 15,69 15,68 15,70 1.906 35.785.662
19/5/2025 15,80 15,84 -0,31% 15,67 15,98 15,83 15,80 15,84 2.788 46.024.208
16/5/2025 15,69 15,89 +1,21% 15,53 15,89 15,72 15,88 15,89 2.037 36.189.953
15/5/2025 15,55 15,70 +0,58% 15,52 15,80 15,68 15,70 15,75 1.758 32.157.438
14/5/2025 15,50 15,61 +0,71% 15,43 15,79 15,61 15,61 15,69 1.901 34.903.875
13/5/2025 15,26 15,50 +2,65% 15,12 15,68 15,51 15,50 15,58 2.266 45.011.202
12/5/2025 15,03 15,10 +1,75% 15,03 15,44 15,22 15,10 15,20 2.547 47.651.406
9/5/2025 14,92 14,84 +0,47% 14,52 14,95 14,70 14,84 14,85 2.693 44.872.254
8/5/2025 14,79 14,77 +1,86% 14,63 15,00 14,87 14,77 14,90 1.774 38.100.607
7/5/2025 14,90 14,50 -2,03% 14,48 15,00 14,62 14,50 14,65 2.843 51.322.184
6/5/2025 14,82 14,80 -1,33% 14,80 15,08 14,89 14,80 14,85 2.393 35.901.917
5/5/2025 14,97 15,00 +0,07% 14,74 15,11 14,91 14,78 15,00 2.740 50.350.807
2/5/2025 15,18 14,99 -2,35% 14,90 15,25 15,06 14,99 15,00 2.076 44.869.115
29/4/2025 15,60 15,35 -0,97% 15,22 15,71 15,49 15,35 15,40 2.928 50.382.431
28/4/2025 15,35 15,50 +0,98% 15,30 15,69 15,51 15,50 15,53 2.416 53.918.044

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.