O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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
20/7/2026 24,01 23,60 -1,87% 23,52 24,24 23,77 23,60 23,70 1.661 33.722.470
17/7/2026 23,83 24,05 +0,80% 23,58 24,22 23,98 23,98 24,05 1.022 28.865.412
16/7/2026 24,20 23,86 -0,87% 23,82 24,36 24,03 23,86 23,98 1.240 29.301.662
15/7/2026 23,22 24,07 +3,30% 23,12 24,39 23,92 24,07 24,14 2.874 63.286.669
14/7/2026 22,99 23,30 +1,84% 22,90 23,30 23,14 23,27 23,30 1.447 31.020.399
13/7/2026 22,81 22,88 -0,44% 22,81 23,28 22,98 22,84 22,88 1.611 31.690.304
10/7/2026 22,65 22,98 +2,54% 22,38 23,09 22,89 22,91 22,98 1.089 28.511.979
9/7/2026 21,89 22,41 +1,63% 21,81 22,82 22,43 22,41 22,52 1.095 26.895.521
8/7/2026 21,85 22,05 +1,29% 21,45 22,15 21,89 22,05 22,06 1.029 23.894.442
7/7/2026 21,84 21,77 -0,09% 21,53 22,03 21,86 21,77 21,99 1.101 29.072.001
6/7/2026 21,34 21,79 +1,63% 21,30 21,88 21,66 21,77 21,79 1.846 36.248.738
3/7/2026 21,21 21,44 +1,28% 21,21 21,56 21,40 21,35 21,44 928 18.865.745
2/7/2026 21,00 21,17 +1,29% 20,85 21,38 21,18 21,09 21,17 1.292 22.988.037
1/7/2026 20,71 20,90 +0,72% 20,48 21,10 20,80 20,88 20,99 1.710 27.051.269
30/6/2026 21,14 20,75 -1,89% 20,75 21,39 20,93 20,75 20,85 1.583 37.442.259
29/6/2026 21,34 21,15 -1,81% 20,90 21,53 21,19 21,15 21,20 1.312 26.122.314
26/6/2026 21,37 21,54 +0,14% 21,16 21,55 21,35 21,43 21,54 1.042 19.719.125
25/6/2026 21,40 21,51 +0,56% 21,31 21,85 21,56 21,51 21,66 1.078 44.015.516
24/6/2026 21,50 21,39 -1,47% 21,22 21,60 21,36 21,39 21,40 1.718 26.073.109
23/6/2026 21,79 21,71 -0,69% 21,33 21,79 21,59 21,68 21,71 1.426 23.523.531
22/6/2026 21,66 21,86 -0,14% 21,51 21,90 21,75 21,78 21,86 1.653 22.205.354
19/6/2026 21,65 21,89 +0,74% 21,54 21,98 21,77 21,67 21,89 919 24.458.118
18/6/2026 22,81 21,73 -4,32% 21,63 22,84 22,01 21,70 21,73 1.932 37.685.666
17/6/2026 23,30 22,71 -2,11% 22,71 23,50 23,15 22,71 22,93 1.228 33.629.395
16/6/2026 23,35 23,20 -0,81% 23,14 23,71 23,42 23,20 23,50 1.292 35.924.044
15/6/2026 23,92 23,39 -1,60% 23,21 24,54 23,80 23,35 23,39 1.705 34.580.405
12/6/2026 23,68 23,77 +0,51% 23,44 24,10 23,91 23,77 23,90 1.225 29.609.797
11/6/2026 23,23 23,65 +1,11% 23,21 23,78 23,48 23,60 23,65 1.617 37.816.086
10/6/2026 23,30 23,39 +0,21% 23,06 23,53 23,35 23,37 23,39 1.284 28.170.272
9/6/2026 23,65 23,34 -1,73% 22,91 23,88 23,38 23,34 23,41 2.508 38.683.236
8/6/2026 23,31 23,75 +1,63% 23,31 23,88 23,66 23,63 23,75 1.472 37.953.816
5/6/2026 24,02 23,37 -2,50% 23,36 24,10 23,62 23,37 23,60 1.390 34.278.073
3/6/2026 24,19 23,97 -2,48% 23,82 24,40 24,02 23,97 24,07 1.326 34.023.014
2/6/2026 23,00 24,58 +6,87% 23,00 24,58 24,17 24,35 24,58 2.031 67.991.837
1/6/2026 22,66 23,00 +1,05% 22,22 23,26 22,82 22,99 23,00 1.889 40.271.330
29/5/2026 23,27 22,76 -2,44% 22,62 23,50 23,04 22,71 22,76 1.932 40.999.941
28/5/2026 23,79 23,33 -2,38% 22,96 24,03 23,59 23,33 23,39 1.268 27.379.184
27/5/2026 24,00 23,90 +1,27% 23,31 24,07 23,70 23,83 23,90 1.148 29.298.155
26/5/2026 23,70 23,60 -2,07% 23,35 24,16 23,66 23,56 23,60 1.620 33.478.719
25/5/2026 24,12 24,10 +0,54% 23,76 24,24 23,98 23,96 24,10 1.235 34.075.471
22/5/2026 23,33 23,97 +2,39% 23,19 23,97 23,70 23,77 23,97 1.190 32.341.132
21/5/2026 23,26 23,41 -0,51% 23,14 23,61 23,38 23,41 23,53 728 24.597.218
20/5/2026 23,08 23,53 +1,82% 23,04 23,66 23,36 23,51 23,53 1.075 30.812.697
19/5/2026 22,92 23,11 -0,60% 22,81 23,28 23,04 23,05 23,11 1.011 33.358.051
18/5/2026 23,19 23,25 -0,26% 23,05 23,62 23,33 23,13 23,25 1.413 38.799.634
15/5/2026 23,15 23,31 -0,98% 22,73 23,55 23,24 23,26 23,31 923 27.516.548
14/5/2026 23,50 23,54 +0,26% 23,24 23,77 23,45 23,50 23,54 991 31.460.011
13/5/2026 23,50 23,48 -0,51% 23,41 24,17 23,73 23,48 23,60 1.154 47.017.890
12/5/2026 23,67 23,60 0,00% 22,93 23,75 23,32 23,60 23,66 1.445 42.932.997
11/5/2026 23,69 23,60 -0,84% 23,56 24,04 23,75 23,60 23,62 1.495 36.937.643
8/5/2026 23,79 23,80 -0,29% 23,68 24,07 23,86 23,80 23,88 1.118 40.719.376
7/5/2026 24,34 23,87 -2,09% 23,67 24,39 23,90 23,70 23,87 1.422 37.818.092
6/5/2026 23,70 24,38 +2,78% 23,52 24,60 24,19 24,38 24,39 1.860 69.089.654
5/5/2026 22,63 23,72 +4,96% 22,50 23,72 23,18 23,57 23,72 1.746 69.574.515
4/5/2026 22,60 22,60 -0,31% 22,34 22,76 22,56 22,57 22,60 2.013 46.649.277
30/4/2026 22,51 22,67 +1,66% 22,41 22,96 22,76 22,61 22,72 1.447 41.916.807
29/4/2026 22,57 22,30 -1,63% 22,30 23,08 22,73 22,30 22,32 1.648 42.448.348
28/4/2026 22,01 22,67 +4,61% 21,77 22,70 22,26 22,65 22,67 2.766 75.652.275
27/4/2026 21,55 21,67 +0,46% 21,53 22,00 21,67 21,64 21,67 1.388 28.276.885
24/4/2026 21,59 21,57 -0,23% 21,51 22,02 21,72 21,57 21,74 1.492 31.446.501
23/4/2026 21,61 21,62 -0,28% 21,10 21,93 21,67 21,62 21,70 1.605 48.708.628
22/4/2026 21,11 21,68 +0,84% 21,10 21,84 21,59 21,63 21,68 1.623 35.591.877
20/4/2026 21,41 21,50 -1,01% 21,37 21,63 21,48 21,46 21,50 1.412 25.794.928
17/4/2026 21,49 21,72 +0,98% 21,45 22,18 21,84 21,60 21,72 1.560 43.671.483
16/4/2026 21,87 21,51 -1,65% 21,36 22,09 21,69 21,42 21,51 1.830 37.164.734
15/4/2026 21,40 21,87 +1,25% 21,39 21,87 21,69 21,60 21,87 1.821 37.194.364
14/4/2026 21,15 21,60 +1,50% 21,10 21,60 21,42 21,58 21,60 1.789 32.738.076
13/4/2026 21,33 21,28 -0,98% 20,98 21,35 21,15 21,18 21,28 1.692 32.356.434
10/4/2026 21,30 21,49 +0,23% 21,23 21,56 21,36 21,30 21,49 1.815 38.118.843
9/4/2026 20,46 21,44 +4,48% 20,39 21,44 21,02 21,42 21,44 2.333 47.931.349
8/4/2026 19,90 20,52 +3,64% 19,89 20,63 20,42 20,39 20,52 1.924 45.130.752
7/4/2026 19,58 19,80 +1,33% 19,40 19,80 19,62 19,64 19,80 956 26.433.808
6/4/2026 19,83 19,54 -1,81% 19,48 19,99 19,64 19,54 19,71 1.583 31.373.884
2/4/2026 19,37 19,90 +0,76% 18,97 19,90 19,51 19,67 19,90 1.467 33.768.212
1/4/2026 19,20 19,75 +4,11% 19,06 19,92 19,70 19,70 19,75 1.864 52.703.000
31/3/2026 18,55 18,97 +3,38% 18,43 18,98 18,70 18,95 18,98 1.280 36.660.933
30/3/2026 18,14 18,35 +1,55% 18,13 18,54 18,35 18,30 18,35 1.301 33.005.859
27/3/2026 18,41 18,07 -1,26% 18,07 18,59 18,26 18,07 18,24 900 24.220.463
26/3/2026 18,30 18,30 -0,49% 18,23 18,69 18,39 18,30 18,39 780 21.984.856
25/3/2026 18,40 18,39 +0,93% 18,28 18,57 18,40 18,39 18,50 1.090 25.098.442
24/3/2026 18,00 18,22 +1,33% 17,85 18,27 18,14 18,15 18,22 1.398 28.318.404
23/3/2026 17,63 17,98 +3,63% 17,60 18,26 18,01 17,98 18,22 1.411 33.198.755
20/3/2026 17,50 17,35 -0,91% 17,20 17,59 17,34 17,35 17,49 1.325 28.831.737
19/3/2026 17,26 17,51 +1,04% 16,81 17,54 17,17 17,51 17,54 1.788 38.352.826
18/3/2026 17,63 17,33 -1,53% 17,33 17,63 17,43 17,33 17,39 2.382 35.012.521
17/3/2026 17,96 17,60 -0,06% 17,54 18,01 17,69 17,60 17,70 1.538 28.607.743
16/3/2026 17,76 17,61 0,00% 17,61 18,07 17,81 17,61 17,79 1.897 34.334.065
13/3/2026 18,10 17,61 -1,78% 17,61 18,30 17,91 17,61 17,71 1.811 37.754.386
12/3/2026 18,62 17,93 -3,65% 17,93 18,67 18,08 17,93 18,18 1.645 46.101.399
11/3/2026 18,70 18,61 -1,95% 18,43 19,03 18,65 18,60 18,65 1.314 30.503.053
10/3/2026 18,91 18,98 +1,01% 18,67 19,05 18,88 18,94 18,99 1.438 34.618.956
9/3/2026 18,80 18,79 -0,37% 18,31 18,87 18,55 18,72 18,88 2.013 47.026.513
6/3/2026 19,31 18,86 -3,18% 18,73 19,31 18,98 18,73 18,90 2.066 42.960.837
5/3/2026 19,85 19,48 -1,91% 19,21 19,86 19,42 19,38 19,49 1.704 38.719.712
4/3/2026 19,94 19,86 +0,30% 19,64 20,31 19,81 19,77 19,88 1.644 38.299.104
3/3/2026 20,50 19,80 -4,94% 19,41 20,70 19,75 19,74 19,86 2.901 70.863.731
2/3/2026 20,78 20,83 -0,67% 20,46 20,91 20,73 20,73 20,88 2.417 51.917.748
27/2/2026 21,08 20,97 -0,52% 20,72 21,10 20,86 20,88 20,97 1.955 40.519.197
26/2/2026 21,42 21,08 -1,82% 21,01 21,50 21,22 21,03 21,25 2.026 39.873.095
25/2/2026 21,15 21,47 +0,80% 21,11 21,59 21,38 21,33 21,52 1.763 37.410.873
24/2/2026 21,57 21,30 -1,25% 20,66 21,61 21,06 21,17 21,35 3.870 66.617.907
23/2/2026 21,47 21,57 -0,55% 21,45 21,85 21,61 21,56 21,61 2.084 43.464.336
20/2/2026 21,32 21,69 +0,42% 21,26 21,73 21,51 21,55 21,73 1.576 33.272.929
19/2/2026 21,35 21,60 0,00% 21,34 21,66 21,50 21,58 21,60 1.945 39.513.551
18/2/2026 21,66 21,60 -0,87% 21,32 21,74 21,50 21,41 21,60 1.223 29.816.710
13/2/2026 21,87 21,79 -3,92% 21,06 22,19 21,39 21,59 21,79 2.334 48.431.044
11/2/2026 22,16 22,68 +3,04% 22,16 22,84 22,57 22,49 22,68 2.118 47.994.131
10/2/2026 22,12 22,01 -0,50% 21,86 22,28 22,06 22,01 22,16 1.442 35.043.673
9/2/2026 22,00 22,12 +1,33% 21,97 22,33 22,17 22,12 22,30 2.490 48.961.246
6/2/2026 21,80 21,83 -0,18% 21,77 22,17 21,90 21,83 22,07 1.657 32.038.474
5/2/2026 22,35 21,87 -2,15% 21,70 22,50 21,99 21,87 22,00 2.408 45.897.750
4/2/2026 22,80 22,35 -3,20% 22,18 23,03 22,62 22,30 22,35 1.538 37.797.319
3/2/2026 22,70 23,09 +2,85% 22,70 23,21 23,00 22,90 23,09 2.006 47.023.028
2/2/2026 22,47 22,45 0,00% 22,40 22,69 22,53 22,43 22,54 2.336 48.972.151
30/1/2026 22,69 22,45 -1,79% 22,26 22,76 22,48 22,33 22,45 2.277 48.279.224
29/1/2026 23,73 22,86 -3,79% 22,66 24,03 23,22 22,70 22,86 2.454 66.925.998
28/1/2026 23,59 23,76 +0,72% 23,48 24,06 23,73 23,69 23,76 2.158 62.183.592
27/1/2026 22,83 23,59 +4,01% 21,59 23,72 23,27 23,38 23,59 2.625 79.502.013
26/1/2026 23,04 22,68 -2,83% 22,60 23,29 22,93 22,68 22,76 2.764 57.031.162
23/1/2026 22,84 23,34 +0,13% 22,48 23,34 22,85 23,33 23,34 3.190 68.592.767
22/1/2026 22,51 23,31 +2,96% 22,41 23,65 23,23 23,15 23,31 2.431 79.094.565
21/1/2026 22,17 22,64 +2,17% 21,81 22,64 22,25 22,40 22,64 2.489 64.566.123

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.