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.
GGBR4F - 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 | 25,24 | +0,88% | 25,08 | 25,67 | 25,38 | 25,24 | 25,40 | 1.578 | 41.003.896 |
| 3/9/2026 | 25,56 | 25,02 | -1,50% | 24,88 | 25,89 | 25,18 | 25,02 | 25,21 | 1.950 | 46.116.331 |
| 2/9/2026 | 24,15 | 25,40 | +5,57% | 24,15 | 25,47 | 25,16 | 25,08 | 25,40 | 3.156 | 74.412.500 |
| 1/9/2026 | 23,97 | 24,06 | +1,65% | 23,51 | 24,35 | 23,96 | 24,06 | 24,11 | 3.287 | 61.743.085 |
| 31/8/2026 | 24,00 | 23,67 | -0,55% | 23,67 | 24,36 | 23,95 | 23,67 | 23,68 | 1.835 | 44.578.849 |
| 28/8/2026 | 24,06 | 23,80 | -0,83% | 23,55 | 24,26 | 23,77 | 23,64 | 23,80 | 1.300 | 45.585.726 |
| 27/8/2026 | 22,88 | 24,00 | +5,03% | 22,50 | 24,14 | 23,75 | 23,70 | 24,00 | 2.770 | 96.666.270 |
| 26/8/2026 | 22,43 | 22,85 | +2,33% | 22,43 | 23,04 | 22,80 | 22,85 | 22,99 | 2.507 | 70.226.400 |
| 25/8/2026 | 22,09 | 22,33 | +0,90% | 21,81 | 22,36 | 22,14 | 22,22 | 22,33 | 1.734 | 37.772.110 |
| 24/8/2026 | 22,00 | 22,13 | +0,36% | 21,70 | 23,22 | 22,46 | 22,12 | 22,13 | 2.360 | 46.368.706 |
| 21/8/2026 | 22,20 | 22,05 | -0,23% | 22,05 | 22,80 | 22,35 | 22,05 | 22,12 | 1.474 | 28.954.709 |
| 20/8/2026 | 22,52 | 22,10 | -3,70% | 21,64 | 22,52 | 22,18 | 22,10 | 22,21 | 2.555 | 50.442.207 |
| 19/8/2026 | 24,22 | 22,95 | -4,77% | 22,85 | 24,66 | 23,59 | 22,95 | 22,98 | 3.171 | 62.930.615 |
| 18/8/2026 | 24,61 | 24,10 | -3,06% | 24,10 | 25,00 | 24,41 | 24,10 | 24,26 | 1.760 | 42.203.399 |
| 17/8/2026 | 24,62 | 24,86 | +0,77% | 24,47 | 24,86 | 24,70 | 24,80 | 24,86 | 1.327 | 36.016.750 |
| 14/8/2026 | 24,66 | 24,67 | -0,36% | 24,47 | 24,88 | 24,62 | 24,50 | 24,67 | 1.047 | 32.362.667 |
| 13/8/2026 | 24,76 | 24,76 | -0,28% | 24,68 | 25,18 | 24,86 | 24,76 | 24,88 | 1.194 | 40.229.565 |
| 12/8/2026 | 24,11 | 24,83 | +3,11% | 24,11 | 24,93 | 24,67 | 24,80 | 24,83 | 1.585 | 41.020.668 |
| 11/8/2026 | 24,74 | 24,08 | -4,63% | 24,08 | 24,99 | 24,40 | 24,08 | 24,15 | 1.680 | 38.101.613 |
| 10/8/2026 | 24,69 | 25,25 | +0,96% | 24,69 | 25,36 | 25,13 | 25,16 | 25,25 | 1.581 | 35.918.966 |
| 7/8/2026 | 25,59 | 25,01 | -2,76% | 24,80 | 25,67 | 25,10 | 24,83 | 25,01 | 1.248 | 34.942.241 |
| 6/8/2026 | 26,30 | 25,72 | -1,83% | 25,50 | 26,35 | 25,84 | 25,62 | 25,72 | 1.662 | 42.611.751 |
| 5/8/2026 | 26,03 | 26,20 | +1,31% | 24,28 | 26,40 | 25,70 | 26,20 | 26,27 | 3.137 | 84.444.736 |
| 4/8/2026 | 25,70 | 25,86 | +1,61% | 25,63 | 26,30 | 26,01 | 25,86 | 26,09 | 1.957 | 57.917.884 |
| 3/8/2026 | 25,16 | 25,45 | +1,80% | 24,53 | 25,58 | 25,15 | 25,45 | 25,57 | 2.743 | 60.105.912 |
| 31/7/2026 | 25,05 | 25,00 | +0,32% | 23,65 | 25,32 | 24,95 | 25,00 | 25,10 | 1.411 | 60.804.268 |
| 30/7/2026 | 24,76 | 24,92 | +0,08% | 24,50 | 25,04 | 24,87 | 24,90 | 24,92 | 904 | 34.909.645 |
| 29/7/2026 | 25,14 | 24,90 | -0,84% | 24,61 | 25,29 | 24,92 | 24,79 | 24,90 | 1.142 | 25.979.301 |
| 28/7/2026 | 24,60 | 25,11 | +2,41% | 24,55 | 25,44 | 25,09 | 25,10 | 25,11 | 1.577 | 53.564.658 |
| 27/7/2026 | 24,11 | 24,52 | +1,41% | 24,11 | 24,59 | 24,36 | 24,43 | 24,52 | 1.309 | 32.087.662 |
| 24/7/2026 | 23,97 | 24,18 | +0,71% | 23,85 | 24,43 | 24,17 | 24,18 | 24,24 | 1.034 | 29.898.417 |
| 23/7/2026 | 23,91 | 24,01 | +0,04% | 23,83 | 24,38 | 24,16 | 24,01 | 24,19 | 1.075 | 30.020.179 |
| 22/7/2026 | 23,62 | 24,00 | +2,65% | 23,40 | 24,07 | 23,85 | 23,94 | 24,00 | 994 | 28.421.275 |
| 21/7/2026 | 23,51 | 23,38 | -0,93% | 23,38 | 23,74 | 23,56 | 23,38 | 23,41 | 811 | 24.744.272 |
| 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 |