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.
GOAU4F - 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 | 9,73 | 9,84 | +2,29% | 9,61 | 9,91 | 9,78 | 9,83 | 9,84 | 2.720 | 24.901.282 |
| 5/9/2025 | 9,54 | 9,62 | +1,05% | 9,52 | 9,71 | 9,63 | 9,62 | 9,68 | 1.407 | 20.355.747 |
| 4/9/2025 | 9,39 | 9,52 | +1,49% | 9,30 | 9,53 | 9,42 | 9,49 | 9,52 | 1.070 | 13.292.433 |
| 3/9/2025 | 9,51 | 9,38 | -0,42% | 9,28 | 9,55 | 9,36 | 9,38 | 9,40 | 1.349 | 14.991.887 |
| 2/9/2025 | 9,46 | 9,42 | -0,42% | 9,34 | 9,51 | 9,43 | 9,42 | 9,47 | 1.452 | 24.866.961 |
| 1/9/2025 | 9,49 | 9,46 | -0,32% | 9,34 | 9,51 | 9,43 | 9,46 | 9,51 | 1.514 | 22.989.517 |
| 29/8/2025 | 9,46 | 9,49 | +0,64% | 9,38 | 9,54 | 9,45 | 9,43 | 9,49 | 1.378 | 15.687.007 |
| 28/8/2025 | 9,43 | 9,43 | -0,11% | 9,39 | 9,58 | 9,46 | 9,42 | 9,43 | 1.592 | 18.126.295 |
| 27/8/2025 | 9,45 | 9,44 | +0,96% | 9,24 | 9,48 | 9,34 | 9,42 | 9,44 | 1.389 | 16.813.270 |
| 26/8/2025 | 9,22 | 9,35 | -0,32% | 9,21 | 9,50 | 9,32 | 9,28 | 9,35 | 1.204 | 15.012.966 |
| 25/8/2025 | 9,18 | 9,38 | +2,29% | 9,16 | 9,46 | 9,35 | 9,36 | 9,38 | 1.713 | 21.982.628 |
| 22/8/2025 | 8,99 | 9,17 | +3,15% | 8,85 | 9,17 | 9,06 | 9,12 | 9,17 | 1.305 | 15.118.218 |
| 21/8/2025 | 8,99 | 8,89 | -0,89% | 8,80 | 9,03 | 8,86 | 8,89 | 8,90 | 2.513 | 34.484.825 |
| 20/8/2025 | 8,98 | 8,97 | -1,43% | 8,94 | 9,12 | 9,01 | 8,95 | 8,97 | 1.760 | 20.657.197 |
| 19/8/2025 | 9,18 | 9,10 | -0,76% | 8,96 | 9,18 | 9,02 | 9,05 | 9,10 | 2.604 | 25.629.904 |
| 18/8/2025 | 9,05 | 9,17 | +0,77% | 9,05 | 9,24 | 9,15 | 9,16 | 9,17 | 2.081 | 59.969.118 |
| 15/8/2025 | 9,10 | 9,10 | -0,11% | 9,00 | 9,18 | 9,04 | 9,06 | 9,10 | 1.078 | 11.948.989 |
| 14/8/2025 | 9,19 | 9,11 | -0,11% | 8,84 | 9,19 | 9,03 | 9,09 | 9,11 | 1.771 | 23.268.755 |
| 13/8/2025 | 9,14 | 9,12 | -0,22% | 9,03 | 9,19 | 9,10 | 9,12 | 9,19 | 2.635 | 39.302.800 |
| 12/8/2025 | 9,15 | 9,14 | +0,33% | 9,09 | 9,21 | 9,14 | 9,13 | 9,14 | 3.135 | 73.653.240 |
| 11/8/2025 | 9,12 | 9,11 | -0,44% | 9,08 | 9,23 | 9,12 | 9,11 | 9,12 | 1.281 | 17.955.234 |
| 8/8/2025 | 9,05 | 9,15 | +1,67% | 8,95 | 9,17 | 9,07 | 9,15 | 9,17 | 1.141 | 15.648.589 |
| 7/8/2025 | 8,97 | 9,00 | +0,67% | 8,95 | 9,07 | 9,02 | 9,00 | 9,03 | 1.267 | 15.840.980 |
| 6/8/2025 | 9,11 | 8,94 | -1,11% | 8,87 | 9,12 | 8,98 | 8,90 | 8,94 | 1.827 | 20.785.953 |
| 5/8/2025 | 9,04 | 9,04 | +0,22% | 9,00 | 9,12 | 9,03 | 9,02 | 9,04 | 1.378 | 14.443.535 |
| 4/8/2025 | 8,99 | 9,02 | 0,00% | 8,99 | 9,20 | 9,08 | 9,02 | 9,07 | 1.524 | 19.185.295 |
| 1/8/2025 | 9,38 | 9,02 | -4,55% | 8,93 | 9,44 | 9,04 | 9,00 | 9,02 | 3.294 | 37.924.679 |
| 31/7/2025 | 9,40 | 9,45 | -1,05% | 9,13 | 9,45 | 9,33 | 9,36 | 9,45 | 1.088 | 13.789.586 |
| 30/7/2025 | 9,27 | 9,55 | +2,69% | 9,25 | 9,55 | 9,44 | 9,51 | 9,55 | 1.192 | 14.995.189 |
| 29/7/2025 | 9,36 | 9,30 | -0,75% | 9,16 | 9,41 | 9,25 | 9,29 | 9,30 | 1.226 | 15.202.203 |
| 28/7/2025 | 9,42 | 9,37 | -2,40% | 9,31 | 9,63 | 9,42 | 9,37 | 9,39 | 1.268 | 17.731.246 |
| 25/7/2025 | 9,61 | 9,60 | +0,10% | 9,48 | 9,67 | 9,54 | 9,55 | 9,60 | 897 | 11.003.855 |
| 24/7/2025 | 9,45 | 9,59 | -0,62% | 9,45 | 9,70 | 9,60 | 9,59 | 9,64 | 1.138 | 16.012.493 |
| 23/7/2025 | 9,35 | 9,65 | +2,55% | 9,35 | 9,70 | 9,60 | 9,62 | 9,65 | 1.625 | 21.260.582 |
| 22/7/2025 | 9,34 | 9,41 | +1,18% | 9,31 | 9,52 | 9,41 | 9,35 | 9,41 | 1.277 | 20.247.390 |
| 21/7/2025 | 8,98 | 9,30 | +3,33% | 8,92 | 9,31 | 9,21 | 9,27 | 9,30 | 1.440 | 19.543.428 |
| 18/7/2025 | 9,11 | 9,00 | -1,10% | 8,90 | 9,11 | 8,97 | 8,99 | 9,00 | 1.727 | 19.654.536 |
| 17/7/2025 | 9,27 | 9,10 | -0,55% | 9,03 | 9,30 | 9,09 | 9,10 | 9,12 | 1.447 | 16.859.019 |
| 16/7/2025 | 9,21 | 9,15 | -1,40% | 9,07 | 9,25 | 9,14 | 9,13 | 9,15 | 1.447 | 18.051.537 |
| 15/7/2025 | 9,32 | 9,28 | -0,54% | 9,17 | 9,32 | 9,23 | 9,24 | 9,28 | 1.407 | 16.484.458 |
| 14/7/2025 | 9,32 | 9,33 | -0,74% | 9,28 | 9,48 | 9,37 | 9,33 | 9,35 | 1.337 | 16.297.848 |
| 11/7/2025 | 9,45 | 9,40 | -0,53% | 9,25 | 9,46 | 9,32 | 9,35 | 9,40 | 1.220 | 14.834.459 |
| 10/7/2025 | 9,22 | 9,45 | +1,07% | 9,20 | 9,68 | 9,54 | 9,45 | 9,50 | 1.753 | 25.454.867 |
| 9/7/2025 | 9,45 | 9,35 | -0,74% | 9,35 | 9,50 | 9,41 | 9,35 | 9,37 | 1.173 | 12.590.190 |
| 8/7/2025 | 9,50 | 9,42 | -0,11% | 9,38 | 9,51 | 9,46 | 9,42 | 9,46 | 1.623 | 18.844.315 |
| 7/7/2025 | 9,37 | 9,43 | +0,64% | 9,28 | 9,47 | 9,38 | 9,41 | 9,43 | 1.590 | 20.541.053 |
| 4/7/2025 | 9,35 | 9,37 | -0,43% | 9,33 | 9,43 | 9,37 | 9,37 | 9,39 | 1.092 | 13.341.153 |
| 3/7/2025 | 9,22 | 9,41 | +1,62% | 9,22 | 9,54 | 9,42 | 9,40 | 9,41 | 1.565 | 21.101.240 |
| 2/7/2025 | 8,92 | 9,26 | +3,70% | 8,92 | 9,39 | 9,24 | 9,22 | 9,26 | 2.141 | 26.170.582 |
| 1/7/2025 | 8,92 | 8,93 | -0,22% | 8,82 | 9,05 | 8,87 | 8,93 | 8,94 | 2.123 | 23.731.100 |
| 30/6/2025 | 8,83 | 8,95 | +1,13% | 8,71 | 8,95 | 8,84 | 8,94 | 8,95 | 1.965 | 21.838.751 |
| 27/6/2025 | 9,00 | 8,85 | -1,45% | 8,76 | 9,00 | 8,82 | 8,80 | 8,85 | 1.591 | 16.997.078 |
| 26/6/2025 | 8,77 | 8,98 | +2,63% | 8,76 | 8,98 | 8,93 | 8,95 | 8,98 | 1.189 | 12.396.493 |
| 25/6/2025 | 9,01 | 8,75 | -2,78% | 8,72 | 9,01 | 8,77 | 8,74 | 8,75 | 2.189 | 20.948.812 |
| 24/6/2025 | 8,94 | 9,00 | +0,45% | 8,92 | 9,08 | 8,98 | 8,94 | 9,00 | 1.364 | 15.272.070 |
| 23/6/2025 | 8,90 | 8,96 | +0,56% | 8,83 | 8,96 | 8,88 | 8,91 | 8,96 | 1.826 | 18.589.451 |
| 20/6/2025 | 9,15 | 8,91 | -2,52% | 8,90 | 9,20 | 8,98 | 8,91 | 8,93 | 2.219 | 23.893.439 |
| 18/6/2025 | 9,17 | 9,14 | -0,33% | 9,14 | 9,28 | 9,21 | 9,14 | 9,18 | 1.055 | 12.597.091 |
| 17/6/2025 | 9,25 | 9,17 | -1,71% | 9,12 | 9,29 | 9,18 | 9,17 | 9,18 | 1.346 | 16.801.088 |
| 16/6/2025 | 9,26 | 9,33 | +1,19% | 9,26 | 9,38 | 9,32 | 9,30 | 9,33 | 1.642 | 17.765.801 |
| 13/6/2025 | 9,17 | 9,22 | -0,97% | 9,14 | 9,30 | 9,21 | 9,22 | 9,24 | 1.355 | 14.130.268 |
| 12/6/2025 | 9,25 | 9,31 | +0,11% | 9,17 | 9,34 | 9,24 | 9,29 | 9,31 | 1.392 | 17.835.332 |
| 11/6/2025 | 9,69 | 9,30 | -3,43% | 9,24 | 9,69 | 9,35 | 9,30 | 9,31 | 1.959 | 26.881.798 |
| 10/6/2025 | 9,72 | 9,63 | -1,23% | 9,60 | 9,81 | 9,72 | 9,63 | 9,67 | 1.526 | 22.378.635 |
| 9/6/2025 | 9,19 | 9,75 | +4,84% | 9,16 | 9,78 | 9,60 | 9,74 | 9,75 | 3.463 | 52.656.391 |
| 6/6/2025 | 9,17 | 9,30 | +1,42% | 9,15 | 9,31 | 9,24 | 9,23 | 9,30 | 1.656 | 22.192.091 |
| 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 |