O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 15,07 14,89 -1,46% 14,89 15,19 14,97 14,89 15,01 1.541 31.859.984
16/4/2025 14,98 15,11 +0,67% 14,81 15,11 15,00 15,04 15,11 1.790 39.720.331
15/4/2025 15,20 15,01 -1,25% 14,91 15,30 15,04 14,97 15,01 1.885 29.677.501
14/4/2025 14,83 15,20 +3,40% 14,83 15,35 15,08 15,17 15,20 2.077 37.048.184
11/4/2025 14,55 14,70 +1,87% 14,45 14,94 14,68 14,70 14,80 1.816 38.402.455
10/4/2025 15,00 14,43 -3,86% 14,35 15,13 14,58 14,43 14,65 2.382 46.009.765
9/4/2025 13,91 15,01 +6,83% 13,75 15,04 14,37 14,95 15,01 2.818 68.251.446
8/4/2025 14,82 14,05 -4,36% 13,96 15,00 14,39 14,05 14,10 3.473 68.899.102
7/4/2025 14,99 14,69 -3,16% 14,31 15,35 14,76 14,69 14,77 4.521 90.089.338
4/4/2025 15,70 15,17 -5,31% 15,07 15,92 15,30 15,17 15,25 4.319 94.669.193
3/4/2025 16,30 16,02 -2,32% 15,85 16,40 16,00 15,98 16,02 4.030 79.728.940
2/4/2025 16,60 16,40 -0,61% 16,09 16,60 16,32 16,40 16,43 2.370 41.418.391
1/4/2025 16,20 16,50 +1,73% 16,11 16,84 16,58 16,50 16,63 2.272 47.113.485
31/3/2025 16,90 16,22 -4,25% 16,20 16,91 16,40 16,22 16,30 3.691 62.367.676
28/3/2025 17,38 16,94 -2,59% 16,78 17,44 16,98 16,93 16,94 1.938 41.313.279
27/3/2025 17,44 17,39 -0,74% 17,31 17,57 17,44 17,38 17,39 1.075 28.375.590
26/3/2025 17,29 17,52 +1,57% 17,28 17,52 17,40 17,42 17,52 1.190 30.621.725
25/3/2025 17,27 17,25 -1,15% 17,18 17,52 17,35 17,25 17,39 1.507 33.157.429
24/3/2025 17,28 17,45 +1,57% 17,14 17,45 17,32 17,28 17,45 1.821 34.778.937
21/3/2025 17,20 17,18 -0,81% 17,03 17,32 17,15 17,15 17,18 1.964 56.508.089
20/3/2025 17,12 17,32 +0,41% 17,12 17,38 17,23 17,31 17,32 1.918 42.414.992
19/3/2025 17,00 17,25 -0,29% 17,00 17,45 17,27 17,25 17,35 1.798 38.751.988
18/3/2025 17,18 17,30 -0,57% 17,00 17,30 17,22 17,24 17,30 1.808 36.115.111
17/3/2025 16,92 17,40 +2,90% 16,81 17,40 17,13 17,24 17,40 2.487 41.006.573
14/3/2025 16,50 16,91 +1,68% 16,29 17,01 16,83 16,91 16,99 2.438 43.737.277
13/3/2025 16,53 16,63 +0,18% 16,27 16,64 16,48 16,51 16,63 1.895 45.344.824
12/3/2025 16,71 16,60 -1,66% 16,49 16,95 16,63 16,51 16,60 2.374 53.629.952
11/3/2025 16,86 16,88 -0,41% 16,71 17,04 16,85 16,85 16,88 1.879 39.875.185
10/3/2025 16,96 16,95 -0,53% 16,57 17,04 16,84 16,78 16,95 2.201 41.144.594
7/3/2025 16,78 17,04 +1,01% 16,65 17,13 16,89 17,03 17,04 2.243 46.670.455
6/3/2025 16,62 16,87 +1,57% 16,59 17,14 16,86 16,87 16,98 2.286 41.317.313
5/3/2025 16,66 16,61 -0,36% 16,50 16,97 16,77 16,61 16,84 1.475 36.269.777
28/2/2025 16,79 16,67 -1,94% 16,58 17,04 16,82 16,67 16,76 2.307 38.665.211
27/2/2025 16,50 17,00 +1,49% 16,48 17,00 16,82 16,89 17,00 1.443 36.890.827
26/2/2025 16,49 16,75 +2,38% 16,40 16,75 16,60 16,60 16,75 1.549 38.726.774
25/2/2025 16,27 16,36 +0,68% 16,14 16,56 16,36 16,36 16,42 1.585 35.369.021
24/2/2025 16,22 16,25 -1,46% 15,95 16,51 16,28 16,25 16,44 2.838 55.803.460
21/2/2025 16,72 16,49 -0,36% 16,15 16,77 16,45 16,29 16,49 3.158 78.290.047
20/2/2025 17,58 16,55 -5,43% 16,47 17,58 16,82 16,55 16,59 4.237 92.253.836
19/2/2025 17,37 17,50 +0,40% 17,18 17,60 17,39 17,40 17,50 1.503 36.551.983
18/2/2025 17,37 17,43 -1,41% 17,28 17,82 17,47 17,43 17,56 1.357 36.030.167
17/2/2025 17,46 17,68 -0,06% 17,30 17,70 17,49 17,53 17,68 1.964 38.933.009
14/2/2025 17,51 17,69 +1,09% 17,34 17,71 17,54 17,68 17,69 1.900 34.871.244
13/2/2025 17,39 17,50 +0,86% 17,14 17,50 17,34 17,37 17,50 1.539 30.590.802
12/2/2025 17,71 17,35 -2,75% 17,23 17,86 17,43 17,35 17,37 2.264 48.537.842
11/2/2025 17,57 17,84 +1,54% 17,51 18,13 17,83 17,71 17,84 2.066 51.026.864
10/2/2025 17,06 17,57 +4,71% 17,00 17,75 17,44 17,57 17,60 2.786 60.490.528
7/2/2025 17,20 16,78 -2,50% 16,65 17,24 16,83 16,70 16,78 2.826 47.247.785
6/2/2025 16,95 17,21 +2,02% 16,80 17,21 17,01 17,15 17,21 1.633 37.760.088
5/2/2025 17,09 16,87 -1,58% 16,82 17,15 16,92 16,87 16,95 2.634 47.810.318
4/2/2025 17,33 17,14 -2,28% 17,02 17,48 17,25 17,09 17,14 2.108 48.857.876
3/2/2025 17,22 17,54 +1,98% 17,08 17,60 17,40 17,31 17,54 2.150 43.705.768
31/1/2025 17,61 17,20 -2,55% 16,98 17,91 17,54 17,18 17,20 2.076 41.657.540
30/1/2025 17,39 17,65 +0,74% 17,39 17,87 17,69 17,65 17,85 1.414 28.078.073
29/1/2025 17,67 17,52 -1,13% 17,37 17,79 17,55 17,39 17,52 1.514 33.817.608
28/1/2025 17,62 17,72 +0,57% 17,55 17,87 17,65 17,56 17,72 1.857 27.933.048
27/1/2025 17,56 17,62 +0,86% 17,39 17,77 17,65 17,62 17,77 1.296 30.711.858
24/1/2025 17,46 17,47 -0,85% 17,40 17,64 17,50 17,47 17,57 1.361 32.097.614
23/1/2025 17,59 17,62 +0,11% 17,37 17,66 17,51 17,50 17,62 1.374 33.743.792
22/1/2025 17,91 17,60 -2,22% 17,45 18,04 17,71 17,45 17,60 1.622 45.469.072
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

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.