Gerdau S.A. Pfd GGBR4
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 25.13-0.33 (-1.30%)
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.
Showing the newest 90 of 249 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | BRL 25.14 | -1.26% | BRL 25.28 | BRL 25.53 | BRL 24.92 | 8.91M |
| 2026-10-29 | BRL 25.46 | +5.69% | BRL 24.75 | BRL 25.76 | BRL 24.61 | 18.35M |
| 2026-10-28 | BRL 24.09 | -2.67% | BRL 24.62 | BRL 24.77 | BRL 23.44 | 20.39M |
| 2026-10-27 | BRL 24.75 | -2.75% | BRL 25.26 | BRL 26.20 | BRL 24.61 | 19.01M |
| 2026-10-26 | BRL 25.45 | +0.91% | BRL 28.72 | BRL 28.72 | BRL 24.00 | 31.79M |
| 2026-10-23 | BRL 25.22 | -1.02% | BRL 25.50 | BRL 25.58 | BRL 25.18 | 6.17M |
| 2026-10-22 | BRL 25.48 | -3.92% | BRL 26.26 | BRL 26.42 | BRL 25.29 | 8.06M |
| 2026-10-21 | BRL 26.52 | +1.03% | BRL 26.30 | BRL 26.52 | BRL 26.11 | 9.20M |
| 2026-10-20 | BRL 26.25 | +1.55% | BRL 25.80 | BRL 26.42 | BRL 25.66 | 7.81M |
| 2026-10-19 | BRL 25.85 | +1.81% | BRL 25.65 | BRL 26.23 | BRL 25.21 | 7.74M |
| 2026-10-16 | BRL 25.39 | -1.09% | BRL 25.67 | BRL 26.08 | BRL 25.28 | 11.78M |
| 2026-10-15 | BRL 25.67 | -1.04% | BRL 25.37 | BRL 26.15 | BRL 25.37 | 9.68M |
| 2026-10-14 | BRL 25.94 | -0.15% | BRL 25.62 | BRL 25.97 | BRL 25.48 | 9.62M |
| 2026-10-13 | BRL 25.98 | +1.13% | BRL 25.38 | BRL 25.98 | BRL 25.28 | 11.74M |
| 2026-10-09 | BRL 25.69 | +3.71% | BRL 24.90 | BRL 25.69 | BRL 24.70 | 12.66M |
| 2026-10-08 | BRL 24.77 | -1.75% | BRL 25.12 | BRL 25.48 | BRL 24.58 | 15.22M |
| 2026-10-07 | BRL 25.21 | -1.25% | BRL 25.43 | BRL 25.49 | BRL 24.93 | 9.71M |
| 2026-10-06 | BRL 25.53 | -1.01% | BRL 26.15 | BRL 26.22 | BRL 25.11 | 13.25M |
| 2026-10-05 | BRL 25.79 | -1.19% | BRL 26.36 | BRL 27.13 | BRL 25.22 | 21.78M |
| 2026-10-02 | BRL 26.10 | +4.53% | BRL 25.76 | BRL 26.15 | BRL 25.22 | 12.85M |
| 2026-10-01 | BRL 24.97 | +2.88% | BRL 24.21 | BRL 25.01 | BRL 24.18 | 8.86M |
| 2026-09-30 | BRL 24.27 | +0.29% | BRL 24.77 | BRL 24.77 | BRL 24.04 | 14.16M |
| 2026-09-29 | BRL 24.20 | -3.55% | BRL 24.95 | BRL 24.95 | BRL 24.10 | 9.41M |
| 2026-09-28 | BRL 25.09 | +0.40% | BRL 24.64 | BRL 25.13 | BRL 24.50 | 5.44M |
| 2026-09-25 | BRL 24.99 | +1.05% | BRL 24.63 | BRL 25.02 | BRL 24.54 | 3.58M |
| 2026-09-24 | BRL 24.73 | -2.06% | BRL 25.15 | BRL 25.41 | BRL 24.73 | 5.68M |
| 2026-09-23 | BRL 25.25 | -1.52% | BRL 25.31 | BRL 25.67 | BRL 25.09 | 8.24M |
| 2026-09-22 | BRL 25.64 | +0.47% | BRL 25.36 | BRL 25.66 | BRL 25.15 | 7.90M |
| 2026-09-21 | BRL 25.52 | +0.71% | BRL 25.51 | BRL 25.78 | BRL 25.35 | 6.95M |
| 2026-09-18 | BRL 25.34 | -2.46% | BRL 25.84 | BRL 25.98 | BRL 25.17 | 15.67M |
| 2026-09-17 | BRL 25.98 | +1.48% | BRL 25.81 | BRL 26.28 | BRL 25.30 | 7.17M |
| 2026-09-16 | BRL 25.60 | -0.97% | BRL 25.74 | BRL 26.04 | BRL 25.23 | 7.98M |
| 2026-09-15 | BRL 25.85 | +3.15% | BRL 24.90 | BRL 25.97 | BRL 24.77 | 9.80M |
| 2026-09-14 | BRL 25.06 | -3.98% | BRL 25.37 | BRL 25.70 | BRL 24.99 | 8.44M |
| 2026-09-11 | BRL 26.10 | +0.35% | BRL 25.80 | BRL 26.25 | BRL 25.47 | 8.36M |
| 2026-09-10 | BRL 26.01 | +2.36% | BRL 25.11 | BRL 26.01 | BRL 24.97 | 12.50M |
| 2026-09-09 | BRL 25.41 | -1.13% | BRL 25.47 | BRL 25.70 | BRL 25.20 | 9.75M |
| 2026-09-08 | BRL 25.70 | +1.42% | BRL 25.53 | BRL 25.84 | BRL 25.35 | 5.79M |
| 2026-09-04 | BRL 25.34 | +0.80% | BRL 25.13 | BRL 25.68 | BRL 25.01 | 6.35M |
| 2026-09-03 | BRL 25.14 | -1.10% | BRL 25.83 | BRL 25.89 | BRL 24.87 | 9.18M |
| 2026-09-02 | BRL 25.42 | +5.26% | BRL 24.32 | BRL 25.49 | BRL 24.30 | 11.10M |
| 2026-09-01 | BRL 24.15 | +1.73% | BRL 23.90 | BRL 24.36 | BRL 23.52 | 6.38M |
| 2026-08-31 | BRL 23.74 | -0.25% | BRL 24.07 | BRL 24.38 | BRL 23.74 | 10.83M |
| 2026-08-28 | BRL 23.80 | -0.71% | BRL 24.06 | BRL 24.28 | BRL 23.58 | 5.14M |
| 2026-08-27 | BRL 23.97 | +4.76% | BRL 22.71 | BRL 24.14 | BRL 22.62 | 12.60M |
| 2026-08-26 | BRL 22.88 | +1.92% | BRL 22.55 | BRL 22.99 | BRL 22.47 | 10.98M |
| 2026-08-25 | BRL 22.45 | +1.40% | BRL 22.09 | BRL 22.45 | BRL 21.81 | 9.02M |
| 2026-08-24 | BRL 22.14 | -0.05% | BRL 22.20 | BRL 23.25 | BRL 21.91 | 16.98M |
| 2026-08-21 | BRL 22.15 | 0.00% | BRL 22.17 | BRL 22.83 | BRL 22.11 | 14.61M |
| 2026-08-20 | BRL 22.15 | -3.44% | BRL 22.24 | BRL 22.43 | BRL 21.64 | 18.71M |
| 2026-08-19 | BRL 22.94 | -5.21% | BRL 24.55 | BRL 24.77 | BRL 22.83 | 27.36M |
| 2026-08-18 | BRL 24.20 | -2.34% | BRL 24.66 | BRL 25.02 | BRL 24.19 | 8.81M |
| 2026-08-17 | BRL 24.78 | +0.53% | BRL 24.59 | BRL 24.87 | BRL 24.48 | 5.99M |
| 2026-08-14 | BRL 24.65 | -0.56% | BRL 24.65 | BRL 24.89 | BRL 24.48 | 10.37M |
| 2026-08-13 | BRL 24.79 | -0.36% | BRL 24.82 | BRL 25.17 | BRL 24.76 | 8.49M |
| 2026-08-12 | BRL 24.88 | +2.98% | BRL 24.21 | BRL 24.94 | BRL 24.18 | 10.96M |
| 2026-08-11 | BRL 24.16 | -4.32% | BRL 24.85 | BRL 25.01 | BRL 24.08 | 13.83M |
| 2026-08-10 | BRL 25.25 | +0.80% | BRL 24.94 | BRL 25.35 | BRL 24.94 | 5.34M |
| 2026-08-07 | BRL 25.05 | -2.34% | BRL 25.65 | BRL 25.71 | BRL 24.79 | 6.07M |
| 2026-08-06 | BRL 25.65 | -2.51% | BRL 26.22 | BRL 26.24 | BRL 25.46 | 9.87M |
| 2026-08-05 | BRL 26.31 | +1.70% | BRL 25.79 | BRL 26.44 | BRL 24.44 | 14.97M |
| 2026-08-04 | BRL 25.87 | +0.94% | BRL 26.00 | BRL 26.31 | BRL 25.78 | 13.54M |
| 2026-08-03 | BRL 25.63 | +2.60% | BRL 25.21 | BRL 25.63 | BRL 24.51 | 7.41M |
| 2026-07-31 | BRL 24.98 | 0.00% | BRL 25.00 | BRL 25.33 | BRL 24.98 | 5.77M |
| 2026-07-30 | BRL 24.98 | +0.77% | BRL 24.95 | BRL 25.08 | BRL 24.48 | 9.15M |
| 2026-07-29 | BRL 24.79 | -1.39% | BRL 25.13 | BRL 25.29 | BRL 24.63 | 8.31M |
| 2026-07-28 | BRL 25.14 | +2.70% | BRL 24.65 | BRL 25.45 | BRL 24.57 | 11.18M |
| 2026-07-27 | BRL 24.48 | +0.91% | BRL 24.20 | BRL 24.64 | BRL 24.15 | 5.25M |
| 2026-07-24 | BRL 24.26 | +0.83% | BRL 23.87 | BRL 24.45 | BRL 23.82 | 5.54M |
| 2026-07-23 | BRL 24.06 | 0.00% | BRL 23.92 | BRL 24.41 | BRL 23.83 | 7.63M |
| 2026-07-22 | BRL 24.06 | +2.43% | BRL 23.52 | BRL 24.09 | BRL 23.45 | 7.46M |
| 2026-07-21 | BRL 23.49 | -0.55% | BRL 23.56 | BRL 23.77 | BRL 23.42 | 4.03M |
| 2026-07-20 | BRL 23.62 | -1.75% | BRL 24.09 | BRL 24.25 | BRL 23.53 | 4.28M |
| 2026-07-17 | BRL 24.04 | +0.54% | BRL 23.78 | BRL 24.24 | BRL 23.59 | 5.37M |
| 2026-07-16 | BRL 23.91 | -1.20% | BRL 24.11 | BRL 24.37 | BRL 23.80 | 8.00M |
| 2026-07-15 | BRL 24.20 | +3.77% | BRL 23.15 | BRL 24.42 | BRL 23.09 | 15.38M |
| 2026-07-14 | BRL 23.32 | +2.19% | BRL 23.00 | BRL 23.35 | BRL 22.95 | 6.22M |
| 2026-07-13 | BRL 22.82 | -0.83% | BRL 23.01 | BRL 23.35 | BRL 22.82 | 7.93M |
| 2026-07-10 | BRL 23.01 | +2.36% | BRL 22.92 | BRL 23.10 | BRL 22.58 | 10.46M |
| 2026-07-09 | BRL 22.48 | +1.54% | BRL 22.18 | BRL 22.82 | BRL 22.10 | 9.42M |
| 2026-07-08 | BRL 22.14 | +1.33% | BRL 21.69 | BRL 22.15 | BRL 21.42 | 10.14M |
| 2026-07-07 | BRL 21.85 | +0.05% | BRL 21.84 | BRL 22.05 | BRL 21.56 | 10.96M |
| 2026-07-06 | BRL 21.84 | +1.87% | BRL 21.76 | BRL 21.90 | BRL 21.50 | 13.39M |
| 2026-07-03 | BRL 21.44 | +1.37% | BRL 21.26 | BRL 21.57 | BRL 21.25 | 6.28M |
| 2026-07-02 | BRL 21.15 | +1.24% | BRL 21.04 | BRL 21.38 | BRL 20.94 | 5.69M |
| 2026-07-01 | BRL 20.89 | +0.53% | BRL 20.51 | BRL 21.04 | BRL 20.49 | 6.44M |
| 2026-06-30 | BRL 20.78 | -2.40% | BRL 21.01 | BRL 21.16 | BRL 20.74 | 8.90M |
| 2026-06-29 | BRL 21.29 | -0.61% | BRL 21.32 | BRL 21.52 | BRL 20.89 | 5.30M |
| 2026-06-26 | BRL 21.42 | -0.09% | BRL 21.54 | BRL 21.54 | BRL 21.16 | 9.58M |
| 2026-06-25 | BRL 21.44 | +0.28% | BRL 21.50 | BRL 21.88 | BRL 21.43 | 8.01M |