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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GOAU4F - GERDAU MET - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,89 | 9,17 | +3,27% | 8,88 | 9,32 | 9,20 | 9,16 | 9,17 | 2.282 | 34.215.944 |
| 4/6/2025 | 8,95 | 8,88 | 0,00% | 8,82 | 9,02 | 8,91 | 8,87 | 8,88 | 1.676 | 23.605.774 |
| 3/6/2025 | 8,80 | 8,88 | +1,37% | 8,69 | 8,94 | 8,79 | 8,85 | 8,88 | 2.281 | 26.996.928 |
| 2/6/2025 | 8,51 | 8,76 | +4,78% | 8,51 | 8,92 | 8,78 | 8,76 | 8,78 | 2.961 | 36.391.478 |
| 30/5/2025 | 8,75 | 8,36 | -4,13% | 8,30 | 8,78 | 8,40 | 8,36 | 8,37 | 4.386 | 49.958.174 |
| 29/5/2025 | 8,69 | 8,72 | -0,34% | 8,68 | 8,86 | 8,74 | 8,72 | 8,74 | 1.409 | 16.070.200 |
| 28/5/2025 | 8,84 | 8,75 | -1,57% | 8,68 | 8,90 | 8,73 | 8,74 | 8,75 | 1.883 | 21.314.609 |
| 27/5/2025 | 8,59 | 8,89 | +3,25% | 8,59 | 8,90 | 8,79 | 8,85 | 8,89 | 1.906 | 20.352.985 |
| 26/5/2025 | 8,51 | 8,61 | +1,29% | 8,50 | 8,61 | 8,57 | 8,59 | 8,61 | 1.445 | 14.835.567 |
| 23/5/2025 | 8,47 | 8,50 | -1,16% | 8,39 | 8,55 | 8,48 | 8,50 | 8,51 | 1.836 | 18.292.163 |
| 22/5/2025 | 8,59 | 8,60 | +0,58% | 8,49 | 8,63 | 8,54 | 8,50 | 8,60 | 1.966 | 21.051.016 |
| 21/5/2025 | 8,62 | 8,55 | -0,47% | 8,50 | 8,67 | 8,55 | 8,54 | 8,55 | 2.365 | 23.152.742 |
| 20/5/2025 | 8,63 | 8,59 | -1,15% | 8,54 | 8,73 | 8,59 | 8,59 | 8,60 | 3.250 | 31.883.119 |
| 19/5/2025 | 8,70 | 8,69 | -0,23% | 8,60 | 8,79 | 8,67 | 8,64 | 8,69 | 2.379 | 28.138.712 |
| 16/5/2025 | 8,68 | 8,71 | +0,46% | 8,56 | 8,71 | 8,63 | 8,71 | 8,72 | 1.879 | 24.418.678 |
| 15/5/2025 | 8,65 | 8,67 | +0,23% | 8,60 | 8,71 | 8,64 | 8,65 | 8,67 | 2.496 | 45.794.162 |
| 14/5/2025 | 8,67 | 8,65 | 0,00% | 8,54 | 8,69 | 8,59 | 8,61 | 8,65 | 2.086 | 42.517.763 |
| 13/5/2025 | 8,42 | 8,65 | +2,13% | 8,37 | 8,65 | 8,58 | 8,63 | 8,65 | 2.072 | 31.083.980 |
| 12/5/2025 | 8,38 | 8,47 | +2,67% | 8,30 | 8,58 | 8,45 | 8,41 | 8,47 | 2.521 | 32.984.592 |
| 9/5/2025 | 8,36 | 8,25 | -1,55% | 8,08 | 8,38 | 8,17 | 8,25 | 8,26 | 3.118 | 34.915.031 |
| 8/5/2025 | 8,26 | 8,38 | +2,44% | 8,22 | 8,42 | 8,35 | 8,38 | 8,41 | 3.231 | 86.439.506 |
| 7/5/2025 | 8,30 | 8,18 | -1,09% | 8,10 | 8,35 | 8,17 | 8,16 | 8,18 | 4.134 | 43.533.336 |
| 6/5/2025 | 8,27 | 8,27 | -0,72% | 8,25 | 8,43 | 8,31 | 8,27 | 8,28 | 2.649 | 33.776.942 |
| 5/5/2025 | 8,38 | 8,33 | -0,60% | 8,24 | 8,44 | 8,32 | 8,31 | 8,33 | 3.220 | 36.820.558 |
| 2/5/2025 | 8,53 | 8,38 | -3,57% | 8,35 | 8,54 | 8,42 | 8,38 | 8,42 | 3.119 | 36.607.805 |
| 29/4/2025 | 8,66 | 8,69 | +0,58% | 8,51 | 8,74 | 8,64 | 8,65 | 8,69 | 2.356 | 27.612.580 |
| 28/4/2025 | 8,65 | 8,64 | +0,47% | 8,57 | 8,76 | 8,65 | 8,64 | 8,71 | 2.264 | 26.277.971 |
| 25/4/2025 | 8,63 | 8,60 | -0,58% | 8,51 | 8,63 | 8,56 | 8,59 | 8,60 | 2.117 | 22.381.716 |
| 24/4/2025 | 8,40 | 8,65 | +2,85% | 8,39 | 8,65 | 8,52 | 8,59 | 8,65 | 1.556 | 17.843.441 |
| 23/4/2025 | 8,39 | 8,41 | +1,08% | 8,35 | 8,61 | 8,50 | 8,41 | 8,44 | 2.141 | 25.530.982 |
| 22/4/2025 | 8,30 | 8,32 | +0,36% | 8,19 | 8,37 | 8,26 | 8,32 | 8,34 | 2.934 | 28.679.777 |
| 17/4/2025 | 8,35 | 8,29 | +0,12% | 8,28 | 8,39 | 8,32 | 8,29 | 8,37 | 1.763 | 20.132.284 |
| 16/4/2025 | 8,34 | 8,28 | 0,00% | 8,21 | 8,38 | 8,29 | 8,28 | 8,35 | 1.740 | 21.248.694 |
| 15/4/2025 | 8,40 | 8,28 | -2,01% | 8,26 | 8,45 | 8,32 | 8,28 | 8,35 | 2.543 | 28.122.221 |
| 14/4/2025 | 8,25 | 8,45 | +3,43% | 8,21 | 8,48 | 8,34 | 8,45 | 8,46 | 2.549 | 29.038.648 |
| 11/4/2025 | 8,07 | 8,17 | +2,13% | 8,00 | 8,30 | 8,10 | 8,15 | 8,17 | 2.958 | 32.928.166 |
| 10/4/2025 | 8,34 | 8,00 | -3,96% | 7,91 | 8,34 | 8,02 | 8,00 | 8,04 | 3.494 | 39.200.497 |
| 9/4/2025 | 7,84 | 8,33 | +6,93% | 7,68 | 8,33 | 7,93 | 8,25 | 8,33 | 4.010 | 42.692.978 |
| 8/4/2025 | 8,10 | 7,79 | -2,50% | 7,72 | 8,30 | 7,90 | 7,79 | 7,82 | 6.203 | 80.219.019 |
| 7/4/2025 | 8,35 | 7,99 | -4,77% | 7,86 | 8,36 | 8,05 | 7,99 | 8,05 | 7.762 | 92.941.555 |
| 4/4/2025 | 8,80 | 8,39 | -5,73% | 8,31 | 8,81 | 8,43 | 8,39 | 8,40 | 7.518 | 94.413.130 |
| 3/4/2025 | 9,06 | 8,90 | -2,09% | 8,80 | 9,07 | 8,86 | 8,85 | 8,90 | 5.472 | 73.414.651 |
| 2/4/2025 | 9,24 | 9,09 | -1,30% | 8,94 | 9,24 | 9,01 | 9,08 | 9,09 | 3.463 | 37.010.402 |
| 1/4/2025 | 9,05 | 9,21 | +2,79% | 8,93 | 9,27 | 9,14 | 9,20 | 9,21 | 2.387 | 29.977.924 |
| 31/3/2025 | 9,37 | 8,96 | -5,39% | 8,92 | 9,37 | 9,05 | 8,96 | 8,97 | 5.366 | 63.204.800 |
| 28/3/2025 | 9,65 | 9,47 | -1,76% | 9,28 | 9,65 | 9,38 | 9,38 | 9,47 | 2.488 | 30.287.366 |
| 27/3/2025 | 9,66 | 9,64 | -0,62% | 9,61 | 9,74 | 9,66 | 9,64 | 9,66 | 1.178 | 18.389.556 |
| 26/3/2025 | 9,60 | 9,70 | +0,73% | 9,59 | 9,70 | 9,65 | 9,67 | 9,70 | 1.275 | 17.428.937 |
| 25/3/2025 | 9,52 | 9,63 | +1,90% | 9,50 | 9,66 | 9,59 | 9,62 | 9,63 | 1.444 | 20.109.782 |
| 24/3/2025 | 9,54 | 9,45 | -0,74% | 9,45 | 9,59 | 9,52 | 9,45 | 9,53 | 1.625 | 22.478.435 |
| 21/3/2025 | 9,49 | 9,52 | +0,21% | 9,37 | 9,52 | 9,44 | 9,45 | 9,52 | 2.464 | 28.395.476 |
| 20/3/2025 | 9,54 | 9,50 | -0,42% | 9,45 | 9,60 | 9,51 | 9,50 | 9,51 | 1.927 | 22.883.215 |
| 19/3/2025 | 9,45 | 9,54 | +0,53% | 9,41 | 9,59 | 9,52 | 9,54 | 9,55 | 1.654 | 21.511.427 |
| 18/3/2025 | 9,45 | 9,49 | +0,11% | 9,41 | 9,53 | 9,46 | 9,49 | 9,50 | 2.018 | 24.123.948 |
| 17/3/2025 | 9,40 | 9,48 | +1,28% | 9,26 | 9,50 | 9,37 | 9,45 | 9,49 | 2.733 | 29.514.856 |
| 14/3/2025 | 9,10 | 9,36 | +2,74% | 9,10 | 9,40 | 9,31 | 9,36 | 9,39 | 1.955 | 22.612.636 |
| 13/3/2025 | 9,06 | 9,11 | -0,65% | 8,98 | 9,15 | 9,04 | 9,08 | 9,11 | 2.430 | 24.805.743 |
| 12/3/2025 | 9,18 | 9,17 | -0,76% | 9,03 | 9,23 | 9,10 | 9,08 | 9,17 | 2.051 | 23.344.003 |
| 11/3/2025 | 9,24 | 9,24 | +1,20% | 9,10 | 9,26 | 9,18 | 9,18 | 9,24 | 1.786 | 25.497.177 |
| 10/3/2025 | 9,22 | 9,13 | -0,65% | 9,03 | 9,22 | 9,12 | 9,13 | 9,17 | 2.567 | 28.338.018 |
| 7/3/2025 | 9,19 | 9,19 | -0,11% | 9,07 | 9,29 | 9,18 | 9,19 | 9,23 | 2.643 | 26.805.253 |