Skip to main content
logo
Gerdau S.A. (BVMF:GGBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.84
-0.15 (-0.79%)
Feb 10, 2026, 5:25 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202618.5219.0618.5218.9918.991.71%123,300
Feb 6, 202618.8418.8518.5618.6718.670.11%17,100
Feb 5, 202619.1719.1718.6418.6518.65-2.71%17,000
Feb 4, 202619.4119.6318.8919.1719.17-1.94%141,900
Feb 3, 202619.0219.8019.0219.5519.551.72%74,700
Feb 2, 202619.1519.4419.0019.2219.221.16%28,700
Jan 30, 202619.3619.5719.0019.0019.00-1.86%27,600
Jan 29, 202620.1620.5019.3619.3619.36-4.11%35,200
Jan 28, 202620.1920.6020.0520.1920.19-0.15%27,900
Jan 27, 202619.3420.5119.3420.2220.223.69%178,200
Jan 26, 202619.4119.8119.3219.5019.50-0.51%66,400
Jan 23, 202619.5519.7619.2319.6019.60-0.36%75,700
Jan 22, 202618.9820.1118.9819.6719.672.45%57,600
Jan 21, 202618.5219.2018.5019.2019.202.84%71,100
Jan 20, 202618.5618.7818.4518.6718.670.59%27,600
Jan 19, 202618.7818.7818.3018.5618.56-0.48%24,200
Jan 16, 202618.8118.9018.6118.6518.65-0.69%14,500
Jan 15, 202618.6218.9318.6118.7818.780.16%16,000
Jan 14, 202618.4018.9018.1318.7518.751.96%95,600
Jan 13, 202618.1818.5617.9818.3918.391.16%81,000
Jan 12, 202617.8418.2017.8018.1818.181.00%13,500
Jan 9, 202618.0218.1917.9118.0018.00-1.10%17,500
Jan 8, 202617.9918.2017.8218.2018.201.11%29,400
Jan 7, 202617.9918.2617.7518.0018.000.17%34,800
Jan 6, 202617.4218.0217.4217.9717.971.70%21,200
Jan 5, 202617.4717.7617.3517.6717.671.14%23,900
Jan 2, 202617.2617.4717.2617.4717.47-17,600
Dec 30, 202517.4117.6217.4017.4717.470.63%12,700
Dec 29, 202517.5617.6717.2817.3617.36-1.14%24,200
Dec 26, 202517.4217.7517.2017.5617.560.80%27,000
Dec 23, 202517.7417.7417.3917.4217.42-0.06%12,600
Dec 22, 202517.1617.6517.1617.4317.430.40%16,200
Dec 19, 202517.4017.6117.1517.3617.360.81%20,400
Dec 18, 202517.0217.3117.0217.2217.221.18%9,600
Dec 17, 202517.4117.5917.0217.0217.02-3.30%26,100
Dec 16, 202517.2217.7517.2217.6017.602.50%29,600
Dec 15, 202516.8217.4116.8217.1717.171.00%22,700
Dec 12, 202517.0117.4116.9117.0017.000.29%27,900
Dec 11, 202517.0417.4916.9516.9516.95-2.25%26,300
Dec 10, 202517.0017.4816.9717.3417.342.00%73,000
Dec 9, 202517.0017.0016.6617.0017.000.24%31,000
Dec 8, 202516.7917.1016.6716.9616.960.95%62,000
Dec 5, 202516.8917.3416.5016.8016.80-1.70%60,900
Dec 4, 202516.8917.0916.8917.0917.090.53%21,400
Dec 3, 202516.4017.0016.4017.0017.003.53%97,200
Dec 2, 202516.4416.7616.4216.4216.42-0.79%27,200
Dec 1, 202516.5116.9116.5016.5516.55-1.49%56,900
Nov 28, 202516.2016.8216.2016.8016.802.44%77,500
Nov 27, 202516.5616.5916.3216.4016.40-1.20%22,700
Nov 26, 202516.1816.6016.1816.6016.602.03%42,400