Skip to main content
logo
Gerdau S.A. (BVMF:GGBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.36
-0.04 (-0.24%)
Nov 13, 2025, 5:00 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202516.1116.4016.1116.4016.401.80%19,400
Nov 11, 202516.1416.5416.0916.1116.11-2.25%80,600
Nov 10, 202516.2616.5616.1516.4816.201.10%57,900
Nov 7, 202516.3316.6016.2616.3016.02-1.51%23,500
Nov 6, 202516.7916.7916.4216.5516.27-0.78%41,600
Nov 5, 202516.0716.6815.9716.6816.403.80%68,400
Nov 4, 202515.9516.0815.8116.0715.801.01%109,200
Nov 3, 202515.7616.0515.7615.9115.64-0.93%38,500
Oct 31, 202515.7316.0715.4916.0615.791.58%56,900
Oct 30, 202515.9215.9215.7015.8115.54-0.75%14,600
Oct 29, 202515.5916.0415.5915.9315.661.59%70,700
Oct 28, 202515.4215.7715.4115.6815.411.49%37,800
Oct 27, 202515.4515.6315.4115.4515.19-0.26%16,700
Oct 24, 202515.6015.7015.0915.4915.23-0.71%32,200
Oct 23, 202515.4515.6815.2315.6015.332.50%31,600
Oct 22, 202515.5315.8115.2215.2214.96-3.06%36,300
Oct 21, 202515.9915.9915.5215.7015.43-1.26%37,400
Oct 20, 202515.5715.9015.5015.9015.632.25%37,200
Oct 17, 202515.3015.5515.3015.5515.292.03%33,500
Oct 16, 202515.3015.4315.1515.2414.98-1.42%31,100
Oct 15, 202515.1315.4815.1315.4615.202.18%19,100
Oct 14, 202515.4415.4415.1315.1314.87-2.64%11,500
Oct 13, 202515.1915.5415.1615.5415.282.91%29,600
Oct 10, 202515.3415.3415.0815.1014.84-0.98%8,600
Oct 9, 202515.3515.4915.1815.2514.99-0.39%40,700
Oct 8, 202515.3615.4015.1015.3115.050.66%21,700
Oct 7, 202515.1115.3415.0515.2114.95-1.04%10,800
Oct 6, 202515.0715.4715.0715.3715.110.20%28,100
Oct 3, 202515.0715.4514.9615.3415.081.79%40,600
Oct 2, 202514.8815.2014.7515.0714.811.28%25,300
Oct 1, 202514.7915.0714.7314.8814.631.02%18,300
Sep 30, 202514.8114.9514.6814.7314.48-0.61%14,200
Sep 29, 202514.9315.1014.8014.8214.570.14%17,300
Sep 26, 202515.0115.0114.8014.8014.55-1.20%18,200
Sep 25, 202515.0015.0014.8014.9814.73-0.66%12,800
Sep 24, 202515.1415.1814.9215.0814.82-0.07%25,000
Sep 23, 202515.0815.4715.0815.0914.830.33%25,900
Sep 22, 202515.1515.2014.9015.0414.78-1.51%31,500
Sep 19, 202515.2415.4715.2015.2715.01-0.65%15,200
Sep 18, 202515.3915.3915.2315.3715.11-0.19%15,400
Sep 17, 202515.3315.5315.3115.4015.140.46%34,900
Sep 16, 202515.3315.5615.1015.3315.07-43,900
Sep 15, 202515.0615.3515.0015.3315.071.86%22,900
Sep 12, 202515.3115.4415.0315.0514.79-2.08%75,600
Sep 11, 202515.1015.4615.1015.3715.110.92%37,100
Sep 10, 202515.2015.5015.0215.2314.970.86%79,200
Sep 9, 202515.2315.4715.0415.1014.84-0.85%25,600
Sep 8, 202515.3715.4915.0015.2314.970.13%22,000
Sep 5, 202515.2015.3915.0815.2114.950.86%28,900
Sep 4, 202515.1115.2014.9515.0814.820.07%17,700