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.
GOAU4 - GERDAU MET - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,78 | 9,83 | +0,82% | 9,61 | 9,91 | 9,76 | 9,83 | 9,84 | 12.897 | 11.193.501.800 |
| 5/9/2025 | 9,56 | 9,75 | +2,31% | 9,54 | 9,75 | 9,67 | 9,73 | 9,76 | 5.907 | 9.417.916.000 |
| 4/9/2025 | 9,39 | 9,53 | +1,60% | 9,29 | 9,53 | 9,41 | 9,50 | 9,54 | 5.984 | 4.416.694.300 |
| 3/9/2025 | 9,51 | 9,38 | -1,37% | 9,27 | 9,55 | 9,32 | 9,36 | 9,39 | 6.741 | 12.228.219.100 |
| 2/9/2025 | 9,38 | 9,51 | +0,11% | 9,34 | 9,51 | 9,45 | 9,49 | 9,51 | 4.249 | 2.361.791.100 |
| 1/9/2025 | 9,41 | 9,50 | +0,42% | 9,34 | 9,51 | 9,45 | 9,50 | 9,52 | 5.093 | 3.169.282.300 |
| 29/8/2025 | 9,45 | 9,46 | +0,11% | 9,38 | 9,54 | 9,45 | 9,45 | 9,46 | 7.702 | 3.443.595.700 |
| 28/8/2025 | 9,49 | 9,45 | +0,11% | 9,39 | 9,57 | 9,46 | 9,42 | 9,45 | 7.893 | 7.927.989.500 |
| 27/8/2025 | 9,40 | 9,44 | +0,64% | 9,24 | 9,44 | 9,36 | 9,42 | 9,44 | 3.644 | 2.172.575.600 |
| 26/8/2025 | 9,39 | 9,38 | +0,32% | 9,23 | 9,50 | 9,34 | 9,31 | 9,38 | 5.352 | 5.292.885.600 |
| 25/8/2025 | 9,24 | 9,35 | +1,52% | 9,21 | 9,46 | 9,35 | 9,34 | 9,36 | 5.380 | 4.844.736.400 |
| 22/8/2025 | 8,95 | 9,21 | +3,37% | 8,85 | 9,21 | 9,13 | 9,20 | 9,22 | 5.392 | 5.306.711.500 |
| 21/8/2025 | 8,96 | 8,91 | -0,89% | 8,80 | 8,99 | 8,87 | 8,91 | 8,92 | 5.492 | 3.709.576.800 |
| 20/8/2025 | 8,96 | 8,99 | -0,44% | 8,94 | 9,12 | 9,00 | 8,97 | 8,99 | 5.110 | 2.591.665.000 |
| 19/8/2025 | 9,08 | 9,03 | -1,63% | 8,98 | 9,11 | 9,03 | 9,02 | 9,05 | 6.301 | 2.677.410.600 |
| 18/8/2025 | 9,09 | 9,18 | +0,99% | 9,07 | 9,24 | 9,18 | 9,17 | 9,18 | 4.648 | 2.997.137.600 |
| 15/8/2025 | 9,10 | 9,09 | +0,22% | 8,99 | 9,17 | 9,04 | 9,07 | 9,09 | 5.410 | 4.150.200.200 |
| 14/8/2025 | 9,05 | 9,07 | -0,98% | 8,83 | 9,17 | 9,02 | 9,06 | 9,07 | 6.100 | 5.814.409.500 |
| 13/8/2025 | 9,06 | 9,16 | +0,11% | 9,04 | 9,19 | 9,11 | 9,16 | 9,17 | 8.000 | 17.069.511.900 |
| 12/8/2025 | 9,11 | 9,15 | +0,33% | 9,08 | 9,22 | 9,15 | 9,14 | 9,15 | 7.446 | 3.638.455.600 |
| 11/8/2025 | 9,13 | 9,12 | -0,11% | 9,08 | 9,22 | 9,12 | 9,10 | 9,13 | 6.065 | 2.729.793.100 |
| 8/8/2025 | 9,00 | 9,13 | +1,11% | 8,94 | 9,17 | 9,08 | 9,13 | 9,15 | 6.287 | 5.819.661.700 |
| 7/8/2025 | 8,96 | 9,03 | +1,46% | 8,95 | 9,08 | 9,02 | 9,01 | 9,04 | 9.153 | 5.085.122.200 |
| 6/8/2025 | 9,09 | 8,90 | -1,22% | 8,87 | 9,11 | 8,96 | 8,90 | 8,91 | 8.529 | 4.602.719.500 |
| 5/8/2025 | 9,05 | 9,01 | -0,44% | 8,99 | 9,11 | 9,02 | 9,00 | 9,02 | 5.317 | 3.143.091.300 |
| 4/8/2025 | 9,06 | 9,05 | +0,67% | 9,00 | 9,21 | 9,08 | 9,02 | 9,05 | 7.066 | 4.791.125.400 |
| 1/8/2025 | 9,45 | 8,99 | -4,06% | 8,93 | 9,46 | 9,04 | 8,99 | 9,00 | 11.728 | 14.707.074.800 |
| 31/7/2025 | 9,40 | 9,37 | -1,16% | 9,13 | 9,42 | 9,35 | 9,37 | 9,39 | 6.706 | 6.233.088.900 |
| 30/7/2025 | 9,29 | 9,48 | +1,83% | 9,26 | 9,55 | 9,44 | 9,48 | 9,50 | 8.881 | 7.363.737.900 |
| 29/7/2025 | 9,39 | 9,31 | -0,53% | 9,16 | 9,40 | 9,25 | 9,30 | 9,31 | 7.467 | 4.391.542.300 |
| 28/7/2025 | 9,51 | 9,36 | -1,89% | 9,30 | 9,63 | 9,44 | 9,35 | 9,37 | 6.985 | 11.107.436.700 |
| 25/7/2025 | 9,60 | 9,54 | -0,93% | 9,48 | 9,69 | 9,54 | 9,52 | 9,54 | 3.348 | 2.394.129.300 |
| 24/7/2025 | 9,50 | 9,63 | 0,00% | 9,45 | 9,70 | 9,63 | 9,63 | 9,65 | 5.694 | 4.558.590.400 |
| 23/7/2025 | 9,40 | 9,63 | +2,45% | 9,38 | 9,70 | 9,61 | 9,62 | 9,64 | 7.723 | 5.203.725.200 |
| 22/7/2025 | 9,39 | 9,40 | +0,97% | 9,36 | 9,53 | 9,40 | 9,39 | 9,41 | 7.746 | 11.730.476.700 |
| 21/7/2025 | 9,07 | 9,31 | +3,44% | 9,04 | 9,31 | 9,23 | 9,30 | 9,31 | 7.023 | 5.725.138.300 |
| 18/7/2025 | 9,01 | 9,00 | -0,77% | 8,90 | 9,09 | 8,97 | 8,99 | 9,00 | 5.619 | 3.760.416.600 |
| 17/7/2025 | 9,15 | 9,07 | -1,84% | 9,03 | 9,20 | 9,08 | 9,05 | 9,08 | 6.310 | 5.691.529.400 |
| 16/7/2025 | 9,24 | 9,24 | +0,33% | 9,06 | 9,25 | 9,16 | 9,22 | 9,25 | 7.983 | 4.083.282.300 |
| 15/7/2025 | 9,31 | 9,21 | -1,18% | 9,16 | 9,32 | 9,22 | 9,20 | 9,25 | 10.011 | 5.676.823.400 |
| 14/7/2025 | 9,31 | 9,32 | 0,00% | 9,28 | 9,47 | 9,38 | 9,31 | 9,32 | 4.523 | 3.646.417.700 |
| 11/7/2025 | 9,40 | 9,32 | -1,48% | 9,25 | 9,43 | 9,31 | 9,31 | 9,37 | 7.416 | 5.233.688.400 |
| 10/7/2025 | 9,35 | 9,46 | +0,53% | 9,32 | 9,69 | 9,55 | 9,45 | 9,47 | 10.368 | 8.501.021.600 |
| 9/7/2025 | 9,43 | 9,41 | -0,21% | 9,34 | 9,48 | 9,40 | 9,40 | 9,41 | 9.639 | 4.993.800.700 |
| 8/7/2025 | 9,43 | 9,43 | 0,00% | 9,38 | 9,52 | 9,46 | 9,41 | 9,44 | 7.981 | 5.125.701.300 |
| 7/7/2025 | 9,41 | 9,43 | +0,64% | 9,28 | 9,47 | 9,38 | 9,40 | 9,44 | 7.928 | 4.243.891.000 |
| 4/7/2025 | 9,35 | 9,37 | +0,11% | 9,32 | 9,43 | 9,37 | 9,36 | 9,38 | 4.028 | 1.730.707.600 |
| 3/7/2025 | 9,29 | 9,36 | +1,52% | 9,26 | 9,55 | 9,44 | 9,35 | 9,38 | 7.467 | 8.465.429.600 |
| 2/7/2025 | 8,96 | 9,22 | +3,25% | 8,96 | 9,40 | 9,24 | 9,21 | 9,23 | 10.792 | 9.594.728.800 |
| 1/7/2025 | 8,95 | 8,93 | 0,00% | 8,82 | 9,04 | 8,88 | 8,89 | 8,93 | 5.127 | 3.714.594.700 |
| 30/6/2025 | 8,78 | 8,93 | +1,25% | 8,71 | 8,95 | 8,88 | 8,92 | 8,94 | 5.607 | 4.609.637.100 |
| 27/6/2025 | 8,90 | 8,82 | -1,12% | 8,76 | 8,96 | 8,82 | 8,82 | 8,83 | 5.537 | 4.533.910.800 |
| 26/6/2025 | 8,86 | 8,92 | +1,83% | 8,82 | 8,99 | 8,93 | 8,92 | 8,93 | 5.594 | 3.772.524.000 |
| 25/6/2025 | 8,90 | 8,76 | -1,90% | 8,72 | 9,00 | 8,76 | 8,76 | 8,77 | 8.702 | 4.017.946.300 |
| 24/6/2025 | 9,00 | 8,93 | -0,22% | 8,91 | 9,08 | 8,99 | 8,93 | 8,97 | 6.187 | 5.077.619.600 |
| 23/6/2025 | 8,89 | 8,95 | +0,45% | 8,83 | 8,95 | 8,88 | 8,90 | 8,95 | 5.977 | 3.064.527.700 |
| 20/6/2025 | 9,13 | 8,91 | -2,84% | 8,90 | 9,15 | 8,96 | 8,90 | 8,92 | 8.760 | 11.432.321.600 |
| 18/6/2025 | 9,12 | 9,17 | -0,22% | 9,12 | 9,27 | 9,21 | 9,17 | 9,18 | 7.321 | 5.092.468.300 |
| 17/6/2025 | 9,26 | 9,19 | -0,76% | 9,12 | 9,28 | 9,17 | 9,17 | 9,19 | 7.335 | 7.068.367.900 |
| 16/6/2025 | 9,31 | 9,26 | +0,76% | 9,26 | 9,38 | 9,31 | 9,26 | 9,28 | 4.775 | 3.992.234.500 |
| 13/6/2025 | 9,18 | 9,19 | -0,65% | 9,14 | 9,30 | 9,22 | 9,18 | 9,19 | 6.938 | 5.042.786.800 |
| 12/6/2025 | 9,22 | 9,25 | -0,64% | 9,17 | 9,35 | 9,24 | 9,25 | 9,28 | 5.461 | 7.136.940.400 |
| 11/6/2025 | 9,69 | 9,31 | -3,92% | 9,24 | 9,69 | 9,34 | 9,30 | 9,31 | 8.705 | 7.249.852.700 |
| 10/6/2025 | 9,77 | 9,69 | -0,10% | 9,62 | 9,82 | 9,71 | 9,68 | 9,70 | 9.942 | 9.494.466.500 |
| 9/6/2025 | 9,19 | 9,70 | +5,21% | 9,19 | 9,78 | 9,65 | 9,69 | 9,72 | 15.835 | 25.713.863.900 |
| 6/6/2025 | 9,22 | 9,22 | +0,44% | 9,15 | 9,31 | 9,24 | 9,21 | 9,22 | 8.908 | 6.229.368.900 |
| 5/6/2025 | 8,92 | 9,18 | +3,15% | 8,87 | 9,32 | 9,22 | 9,18 | 9,20 | 9.966 | 11.511.662.700 |
| 4/6/2025 | 8,95 | 8,90 | -0,34% | 8,82 | 9,01 | 8,89 | 8,90 | 8,91 | 9.345 | 8.138.916.200 |
| 3/6/2025 | 8,76 | 8,93 | +1,59% | 8,69 | 8,95 | 8,82 | 8,89 | 8,93 | 8.824 | 8.230.514.600 |
| 2/6/2025 | 8,66 | 8,79 | +5,14% | 8,66 | 8,93 | 8,79 | 8,78 | 8,79 | 10.583 | 11.390.425.700 |
| 30/5/2025 | 8,72 | 8,36 | -4,35% | 8,30 | 8,72 | 8,38 | 8,35 | 8,36 | 9.391 | 12.723.965.600 |
| 29/5/2025 | 8,70 | 8,74 | +0,46% | 8,68 | 8,87 | 8,73 | 8,73 | 8,75 | 6.611 | 6.354.525.200 |
| 28/5/2025 | 8,85 | 8,70 | -1,58% | 8,68 | 8,87 | 8,73 | 8,70 | 8,71 | 7.569 | 5.814.451.600 |
| 27/5/2025 | 8,64 | 8,84 | +2,91% | 8,62 | 8,91 | 8,81 | 8,84 | 8,85 | 7.567 | 6.321.981.700 |
| 26/5/2025 | 8,52 | 8,59 | +0,94% | 8,51 | 8,61 | 8,58 | 8,58 | 8,59 | 4.861 | 2.442.001.200 |
| 23/5/2025 | 8,41 | 8,51 | +0,24% | 8,38 | 8,55 | 8,48 | 8,50 | 8,52 | 6.402 | 5.241.530.100 |
| 22/5/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,64 | 8,54 | 8,49 | 8,50 | 7.910 | 6.831.908.200 |
| 21/5/2025 | 8,60 | 8,50 | -1,16% | 8,50 | 8,61 | 8,55 | 8,49 | 8,50 | 6.544 | 6.379.625.500 |
| 20/5/2025 | 8,67 | 8,60 | -0,35% | 8,54 | 8,70 | 8,58 | 8,60 | 8,61 | 8.449 | 7.862.539.600 |
| 19/5/2025 | 8,67 | 8,63 | -0,69% | 8,61 | 8,79 | 8,67 | 8,62 | 8,63 | 5.174 | 5.295.472.700 |
| 16/5/2025 | 8,62 | 8,69 | +0,23% | 8,56 | 8,72 | 8,65 | 8,69 | 8,70 | 6.227 | 4.789.911.200 |
| 15/5/2025 | 8,62 | 8,67 | +0,81% | 8,60 | 8,72 | 8,64 | 8,67 | 8,68 | 6.211 | 4.712.872.500 |
| 14/5/2025 | 8,63 | 8,60 | -0,35% | 8,54 | 8,69 | 8,60 | 8,59 | 8,60 | 7.757 | 5.216.835.700 |
| 13/5/2025 | 8,43 | 8,63 | +2,49% | 8,37 | 8,65 | 8,58 | 8,62 | 8,64 | 8.843 | 4.880.362.500 |
| 12/5/2025 | 8,49 | 8,42 | +2,06% | 8,39 | 8,59 | 8,45 | 8,41 | 8,42 | 12.921 | 12.852.176.300 |
| 9/5/2025 | 8,31 | 8,25 | -1,20% | 8,07 | 8,36 | 8,17 | 8,23 | 8,25 | 8.530 | 9.126.947.500 |
| 8/5/2025 | 8,25 | 8,35 | +2,20% | 8,21 | 8,42 | 8,34 | 8,35 | 8,37 | 6.396 | 6.533.678.300 |
| 7/5/2025 | 8,31 | 8,17 | -1,09% | 8,09 | 8,35 | 8,17 | 8,16 | 8,17 | 7.655 | 7.545.906.900 |
| 6/5/2025 | 8,28 | 8,26 | +0,12% | 8,25 | 8,42 | 8,31 | 8,25 | 8,26 | 7.257 | 6.920.768.200 |
| 5/5/2025 | 8,33 | 8,25 | -0,84% | 8,24 | 8,43 | 8,30 | 8,25 | 8,26 | 7.428 | 7.034.543.500 |
| 2/5/2025 | 8,42 | 8,32 | -3,48% | 8,32 | 8,53 | 8,38 | 8,32 | 8,34 | 7.137 | 8.711.220.600 |
| 29/4/2025 | 8,62 | 8,62 | -0,46% | 8,51 | 8,76 | 8,64 | 8,62 | 8,64 | 8.885 | 12.751.105.900 |
| 28/4/2025 | 8,63 | 8,66 | +0,81% | 8,55 | 8,76 | 8,66 | 8,66 | 8,67 | 10.928 | 5.609.792.100 |
| 25/4/2025 | 8,57 | 8,59 | -0,35% | 8,51 | 8,61 | 8,56 | 8,58 | 8,60 | 10.443 | 7.209.969.000 |
| 24/4/2025 | 8,37 | 8,62 | +2,62% | 8,37 | 8,63 | 8,54 | 8,60 | 8,62 | 12.283 | 8.160.209.200 |
| 23/4/2025 | 8,50 | 8,40 | +1,08% | 8,40 | 8,61 | 8,47 | 8,39 | 8,41 | 9.153 | 11.183.404.300 |
| 22/4/2025 | 8,29 | 8,31 | +0,12% | 8,19 | 8,35 | 8,26 | 8,31 | 8,32 | 7.963 | 9.190.531.100 |
| 17/4/2025 | 8,36 | 8,30 | -0,48% | 8,27 | 8,39 | 8,32 | 8,29 | 8,35 | 9.245 | 9.637.821.600 |
| 16/4/2025 | 8,25 | 8,34 | +0,85% | 8,20 | 8,38 | 8,30 | 8,33 | 8,35 | 10.926 | 9.029.934.400 |
| 15/4/2025 | 8,45 | 8,27 | -1,78% | 8,26 | 8,46 | 8,30 | 8,27 | 8,29 | 8.842 | 10.116.482.100 |
| 14/4/2025 | 8,27 | 8,42 | +3,19% | 8,20 | 8,48 | 8,35 | 8,41 | 8,43 | 10.369 | 13.804.510.800 |
| 11/4/2025 | 8,10 | 8,16 | +1,37% | 7,98 | 8,22 | 8,10 | 8,15 | 8,16 | 7.915 | 13.311.749.600 |
| 10/4/2025 | 8,21 | 8,05 | -2,54% | 7,91 | 8,31 | 8,00 | 8,01 | 8,05 | 11.216 | 18.269.284.400 |
| 9/4/2025 | 7,73 | 8,26 | +5,63% | 7,67 | 8,29 | 8,02 | 8,25 | 8,26 | 19.946 | 26.206.482.900 |
| 8/4/2025 | 8,12 | 7,82 | -2,37% | 7,72 | 8,18 | 7,90 | 7,78 | 7,82 | 14.902 | 19.996.961.000 |
| 7/4/2025 | 8,24 | 8,01 | -4,07% | 7,85 | 8,37 | 8,09 | 8,00 | 8,03 | 27.023 | 24.940.825.200 |
| 4/4/2025 | 8,60 | 8,35 | -5,22% | 8,31 | 8,60 | 8,39 | 8,35 | 8,36 | 19.373 | 15.811.661.200 |
| 3/4/2025 | 9,00 | 8,81 | -2,87% | 8,79 | 9,03 | 8,87 | 8,81 | 8,82 | 14.566 | 11.531.265.000 |
| 2/4/2025 | 9,21 | 9,07 | -1,84% | 8,94 | 9,21 | 9,01 | 9,06 | 9,07 | 9.215 | 7.886.623.000 |
| 1/4/2025 | 8,96 | 9,24 | +3,24% | 8,92 | 9,27 | 9,17 | 9,21 | 9,24 | 10.886 | 12.726.898.500 |
| 31/3/2025 | 9,31 | 8,95 | -4,18% | 8,92 | 9,33 | 9,02 | 8,94 | 8,95 | 16.205 | 16.097.773.500 |
| 28/3/2025 | 9,65 | 9,34 | -3,21% | 9,27 | 9,65 | 9,37 | 9,33 | 9,34 | 7.314 | 6.320.787.500 |
| 27/3/2025 | 9,70 | 9,65 | -0,10% | 9,60 | 9,74 | 9,68 | 9,63 | 9,65 | 12.198 | 11.157.677.300 |
| 26/3/2025 | 9,60 | 9,66 | +0,73% | 9,60 | 9,70 | 9,65 | 9,65 | 9,67 | 8.508 | 7.176.187.800 |
| 25/3/2025 | 9,54 | 9,59 | +0,74% | 9,49 | 9,66 | 9,60 | 9,58 | 9,59 | 9.640 | 8.598.842.600 |
| 24/3/2025 | 9,46 | 9,52 | +0,95% | 9,44 | 9,59 | 9,51 | 9,51 | 9,53 | 7.269 | 6.361.704.900 |
| 21/3/2025 | 9,48 | 9,43 | -0,63% | 9,38 | 9,52 | 9,43 | 9,43 | 9,44 | 8.401 | 11.571.182.100 |
| 20/3/2025 | 9,50 | 9,49 | -0,52% | 9,44 | 9,59 | 9,51 | 9,49 | 9,51 | 10.234 | 5.168.678.300 |
| 19/3/2025 | 9,47 | 9,54 | +0,95% | 9,39 | 9,59 | 9,53 | 9,53 | 9,54 | 9.408 | 5.938.065.900 |
| 18/3/2025 | 9,48 | 9,45 | +0,11% | 9,40 | 9,53 | 9,47 | 9,44 | 9,45 | 8.969 | 5.788.094.800 |
| 17/3/2025 | 9,36 | 9,44 | +0,85% | 9,26 | 9,50 | 9,40 | 9,44 | 9,47 | 10.885 | 7.487.308.400 |
| 14/3/2025 | 9,16 | 9,36 | +2,63% | 9,14 | 9,41 | 9,32 | 9,36 | 9,37 | 9.043 | 6.788.965.500 |
| 13/3/2025 | 9,06 | 9,12 | +0,66% | 8,98 | 9,12 | 9,06 | 9,11 | 9,12 | 8.677 | 6.143.723.800 |
| 12/3/2025 | 9,13 | 9,06 | -1,09% | 9,03 | 9,23 | 9,09 | 9,05 | 9,08 | 8.614 | 6.557.196.700 |
| 11/3/2025 | 9,20 | 9,16 | -0,43% | 9,10 | 9,27 | 9,18 | 9,16 | 9,17 | 11.364 | 9.210.150.500 |
| 10/3/2025 | 9,15 | 9,20 | -0,22% | 9,02 | 9,21 | 9,13 | 9,16 | 9,21 | 10.434 | 5.994.085.100 |