Gerdau S.A. GGBR3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 20.64-0.01 (-0.05%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 20.64 | -0.05% | BRL 20.65 | BRL 21.04 | BRL 20.60 | 12.10K |
| 2026-09-29 | BRL 20.65 | -3.05% | BRL 21.40 | BRL 21.59 | BRL 20.65 | 17.10K |
| 2026-09-28 | BRL 21.30 | +0.95% | BRL 21.22 | BRL 21.54 | BRL 20.96 | 24.00K |
| 2026-09-25 | BRL 21.10 | -1.26% | BRL 21.11 | BRL 21.45 | BRL 21.02 | 11.60K |
| 2026-09-24 | BRL 21.37 | -0.09% | BRL 21.80 | BRL 21.80 | BRL 21.14 | 8.00K |
| 2026-09-23 | BRL 21.39 | -1.56% | BRL 21.73 | BRL 21.95 | BRL 21.39 | 22.70K |
| 2026-09-22 | BRL 21.73 | -1.18% | BRL 21.96 | BRL 22.07 | BRL 21.60 | 15.40K |
| 2026-09-21 | BRL 21.99 | +0.96% | BRL 21.73 | BRL 22.15 | BRL 21.71 | 14.60K |
| 2026-09-18 | BRL 21.78 | -1.13% | BRL 21.88 | BRL 22.13 | BRL 21.51 | 15.00K |
| 2026-09-17 | BRL 22.03 | +1.33% | BRL 22.00 | BRL 22.41 | BRL 21.68 | 35.50K |
| 2026-09-16 | BRL 21.74 | -2.16% | BRL 22.21 | BRL 22.39 | BRL 21.74 | 20.10K |
| 2026-09-15 | BRL 22.22 | +2.63% | BRL 21.65 | BRL 22.27 | BRL 21.44 | 33.70K |
| 2026-09-14 | BRL 21.65 | -0.78% | BRL 22.04 | BRL 22.09 | BRL 21.53 | 33.00K |
| 2026-09-11 | BRL 21.82 | -1.27% | BRL 22.15 | BRL 22.44 | BRL 21.82 | 21.40K |
| 2026-09-10 | BRL 22.10 | +1.05% | BRL 21.87 | BRL 22.10 | BRL 21.50 | 18.50K |
| 2026-09-09 | BRL 21.87 | -0.64% | BRL 22.01 | BRL 22.01 | BRL 21.60 | 14.60K |
| 2026-09-08 | BRL 22.01 | +2.13% | BRL 22.10 | BRL 22.19 | BRL 21.72 | 23.70K |
| 2026-09-04 | BRL 21.55 | +0.80% | BRL 21.60 | BRL 22.00 | BRL 21.30 | 17.60K |
| 2026-09-03 | BRL 21.38 | -2.06% | BRL 21.78 | BRL 22.06 | BRL 21.28 | 23.50K |
| 2026-09-02 | BRL 21.83 | +4.95% | BRL 20.45 | BRL 21.86 | BRL 20.45 | 41.40K |
| 2026-09-01 | BRL 20.80 | +1.76% | BRL 20.26 | BRL 20.93 | BRL 20.20 | 17.00K |
| 2026-08-31 | BRL 20.44 | +1.24% | BRL 20.06 | BRL 20.84 | BRL 20.06 | 15.10K |
| 2026-08-28 | BRL 20.19 | -2.23% | BRL 20.62 | BRL 20.75 | BRL 20.19 | 33.40K |
| 2026-08-27 | BRL 20.65 | +5.04% | BRL 19.57 | BRL 20.75 | BRL 19.57 | 47.90K |
| 2026-08-26 | BRL 19.66 | +3.69% | BRL 18.98 | BRL 19.67 | BRL 18.98 | 21.30K |
| 2026-08-25 | BRL 18.96 | +0.05% | BRL 18.82 | BRL 19.20 | BRL 18.74 | 15.70K |
| 2026-08-24 | BRL 18.95 | -1.20% | BRL 18.85 | BRL 19.83 | BRL 18.85 | 31.90K |
| 2026-08-21 | BRL 19.18 | +0.31% | BRL 18.79 | BRL 19.65 | BRL 18.79 | 27.70K |
| 2026-08-20 | BRL 19.12 | -3.43% | BRL 19.31 | BRL 19.56 | BRL 18.61 | 35.30K |
| 2026-08-19 | BRL 19.80 | -4.39% | BRL 20.67 | BRL 21.10 | BRL 19.53 | 167.30K |
| 2026-08-18 | BRL 20.71 | -2.27% | BRL 21.10 | BRL 21.33 | BRL 20.71 | 17.50K |
| 2026-08-17 | BRL 21.19 | +0.90% | BRL 20.99 | BRL 21.29 | BRL 20.95 | 15.70K |
| 2026-08-14 | BRL 21.00 | -0.57% | BRL 20.84 | BRL 21.29 | BRL 20.84 | 19.20K |
| 2026-08-13 | BRL 21.12 | -1.26% | BRL 21.08 | BRL 21.60 | BRL 20.85 | 20.10K |
| 2026-08-12 | BRL 21.39 | +2.39% | BRL 20.70 | BRL 21.39 | BRL 20.70 | 14.20K |
| 2026-08-11 | BRL 20.89 | -3.87% | BRL 21.69 | BRL 21.69 | BRL 20.65 | 31.30K |
| 2026-08-10 | BRL 21.73 | +1.92% | BRL 21.32 | BRL 21.91 | BRL 21.13 | 21.80K |
| 2026-08-07 | BRL 21.32 | -3.13% | BRL 22.08 | BRL 22.18 | BRL 21.24 | 41.50K |
| 2026-08-06 | BRL 22.01 | -2.61% | BRL 22.62 | BRL 22.62 | BRL 21.73 | 48.40K |
| 2026-08-05 | BRL 22.60 | +2.03% | BRL 21.99 | BRL 22.60 | BRL 21.04 | 84.30K |
| 2026-08-04 | BRL 22.15 | +1.89% | BRL 21.75 | BRL 22.40 | BRL 21.75 | 50.60K |
| 2026-08-03 | BRL 21.74 | +1.16% | BRL 21.55 | BRL 22.01 | BRL 20.99 | 32.70K |
| 2026-07-31 | BRL 21.49 | +0.80% | BRL 21.11 | BRL 21.79 | BRL 21.11 | 12.70K |
| 2026-07-30 | BRL 21.32 | +0.57% | BRL 21.20 | BRL 21.42 | BRL 21.01 | 11.10K |
| 2026-07-29 | BRL 21.20 | -1.21% | BRL 21.47 | BRL 21.47 | BRL 21.00 | 22.80K |
| 2026-07-28 | BRL 21.46 | +1.75% | BRL 21.05 | BRL 21.80 | BRL 21.01 | 44.10K |
| 2026-07-27 | BRL 21.09 | +1.44% | BRL 20.95 | BRL 21.12 | BRL 20.65 | 48.60K |
| 2026-07-24 | BRL 20.79 | +0.87% | BRL 20.20 | BRL 20.89 | BRL 20.20 | 29.70K |
| 2026-07-23 | BRL 20.61 | +1.18% | BRL 20.36 | BRL 20.82 | BRL 20.34 | 37.40K |
| 2026-07-22 | BRL 20.37 | +2.05% | BRL 19.85 | BRL 20.60 | BRL 19.84 | 46.70K |
| 2026-07-21 | BRL 19.96 | -0.84% | BRL 20.08 | BRL 20.20 | BRL 19.96 | 11.00K |
| 2026-07-20 | BRL 20.13 | -2.19% | BRL 20.50 | BRL 20.70 | BRL 20.03 | 32.50K |
| 2026-07-17 | BRL 20.58 | +0.68% | BRL 20.44 | BRL 20.69 | BRL 20.12 | 24.10K |
| 2026-07-16 | BRL 20.44 | -0.78% | BRL 20.01 | BRL 20.75 | BRL 20.01 | 32.60K |
| 2026-07-15 | BRL 20.60 | +3.57% | BRL 19.88 | BRL 20.77 | BRL 19.88 | 71.90K |
| 2026-07-14 | BRL 19.89 | +1.12% | BRL 19.51 | BRL 19.90 | BRL 19.51 | 9.80K |
| 2026-07-13 | BRL 19.67 | +1.29% | BRL 19.41 | BRL 19.90 | BRL 19.41 | 8.20K |
| 2026-07-10 | BRL 19.42 | +0.21% | BRL 19.31 | BRL 19.75 | BRL 19.31 | 21.50K |
| 2026-07-09 | BRL 19.38 | +2.22% | BRL 18.99 | BRL 19.42 | BRL 18.98 | 11.80K |
| 2026-07-08 | BRL 18.96 | +0.32% | BRL 18.71 | BRL 18.96 | BRL 18.63 | 29.10K |
| 2026-07-07 | BRL 18.90 | +1.50% | BRL 18.79 | BRL 18.90 | BRL 18.19 | 20.90K |
| 2026-07-06 | BRL 18.62 | +1.75% | BRL 18.31 | BRL 18.74 | BRL 18.30 | 12.30K |
| 2026-07-03 | BRL 18.30 | +0.94% | BRL 18.23 | BRL 18.58 | BRL 18.23 | 3.00K |
| 2026-07-02 | BRL 18.13 | +0.06% | BRL 18.07 | BRL 18.43 | BRL 18.07 | 9.70K |
| 2026-07-01 | BRL 18.12 | +1.57% | BRL 17.74 | BRL 18.17 | BRL 17.66 | 28.20K |
| 2026-06-30 | BRL 17.84 | -2.51% | BRL 18.18 | BRL 18.18 | BRL 17.82 | 12.00K |
| 2026-06-29 | BRL 18.30 | -0.87% | BRL 18.46 | BRL 18.46 | BRL 17.87 | 8.00K |
| 2026-06-26 | BRL 18.46 | -0.81% | BRL 18.21 | BRL 18.54 | BRL 18.10 | 7.60K |
| 2026-06-25 | BRL 18.61 | +1.09% | BRL 18.41 | BRL 18.87 | BRL 18.40 | 60.70K |
| 2026-06-24 | BRL 18.41 | -0.32% | BRL 18.47 | BRL 18.48 | BRL 18.21 | 15.40K |
| 2026-06-23 | BRL 18.47 | -3.30% | BRL 18.88 | BRL 19.12 | BRL 18.36 | 15.10K |
| 2026-06-22 | BRL 19.10 | +3.80% | BRL 18.41 | BRL 19.10 | BRL 18.40 | 7.60K |
| 2026-06-19 | BRL 18.40 | -1.55% | BRL 18.68 | BRL 18.75 | BRL 18.40 | 8.40K |
| 2026-06-18 | BRL 18.69 | -4.15% | BRL 19.50 | BRL 19.52 | BRL 18.61 | 53.00K |
| 2026-06-17 | BRL 19.50 | -1.52% | BRL 19.80 | BRL 20.13 | BRL 19.50 | 24.00K |
| 2026-06-16 | BRL 19.80 | -0.70% | BRL 19.94 | BRL 20.25 | BRL 19.75 | 11.70K |
| 2026-06-15 | BRL 19.94 | -3.53% | BRL 20.47 | BRL 20.95 | BRL 19.94 | 17.40K |
| 2026-06-12 | BRL 20.67 | +1.67% | BRL 20.33 | BRL 20.67 | BRL 20.06 | 19.20K |
| 2026-06-11 | BRL 20.33 | +1.70% | BRL 19.65 | BRL 20.35 | BRL 19.65 | 21.20K |
| 2026-06-10 | BRL 19.99 | -0.35% | BRL 19.88 | BRL 20.09 | BRL 19.72 | 40.70K |
| 2026-06-09 | BRL 20.06 | -1.13% | BRL 20.35 | BRL 20.36 | BRL 19.65 | 63.30K |
| 2026-06-08 | BRL 20.29 | +1.45% | BRL 19.86 | BRL 20.36 | BRL 19.86 | 12.90K |
| 2026-06-05 | BRL 20.00 | -3.10% | BRL 20.23 | BRL 20.41 | BRL 19.95 | 29.30K |
| 2026-06-03 | BRL 20.64 | -1.48% | BRL 20.86 | BRL 20.86 | BRL 20.20 | 47.70K |
| 2026-06-02 | BRL 20.95 | +5.22% | BRL 19.75 | BRL 20.95 | BRL 19.72 | 127.20K |
| 2026-06-01 | BRL 19.91 | +3.64% | BRL 19.25 | BRL 20.15 | BRL 19.19 | 69.40K |
| 2026-05-29 | BRL 19.21 | -4.85% | BRL 20.16 | BRL 20.16 | BRL 19.21 | 21.70K |
| 2026-05-28 | BRL 20.19 | -1.17% | BRL 20.06 | BRL 20.50 | BRL 20.06 | 19.90K |
| 2026-05-27 | BRL 20.43 | +1.90% | BRL 20.20 | BRL 20.44 | BRL 20.03 | 20.80K |
| 2026-05-26 | BRL 20.05 | -1.86% | BRL 20.46 | BRL 20.65 | BRL 19.96 | 25.90K |