Gerdau S.A. (BVMF:GGBR3)
Brazil · Delayed Price · Currency is BRL 17.04
+0.04 (0.24%)
Dec 4, 2025, 4:31 PM GMT-3
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.89 | 17.09 | 16.89 | 17.04 | - | 0.24% | 14,800 |
| Dec 3, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 3.53% | 97,200 |
| Dec 2, 2025 | 16.44 | 16.76 | 16.42 | 16.42 | 16.42 | -0.79% | 27,200 |
| Dec 1, 2025 | 16.51 | 16.91 | 16.50 | 16.55 | 16.55 | -1.49% | 56,900 |
| Nov 28, 2025 | 16.20 | 16.82 | 16.20 | 16.80 | 16.80 | 2.44% | 77,500 |
| Nov 27, 2025 | 16.56 | 16.59 | 16.32 | 16.40 | 16.40 | -1.20% | 22,700 |
| Nov 26, 2025 | 16.18 | 16.60 | 16.18 | 16.60 | 16.60 | 2.03% | 42,400 |
| Nov 25, 2025 | 15.90 | 16.29 | 15.90 | 16.27 | 16.27 | 2.33% | 38,000 |
| Nov 24, 2025 | 16.10 | 16.13 | 15.89 | 15.90 | 15.90 | 0.57% | 4,500 |
| Nov 21, 2025 | 16.00 | 16.10 | 15.80 | 15.81 | 15.81 | -1.56% | 29,300 |
| Nov 19, 2025 | 16.20 | 16.29 | 16.03 | 16.06 | 16.06 | -0.56% | 20,400 |
| Nov 18, 2025 | 16.09 | 16.38 | 16.04 | 16.15 | 16.15 | 0.50% | 60,100 |
| Nov 17, 2025 | 16.14 | 16.24 | 16.03 | 16.07 | 16.07 | -1.53% | 21,100 |
| Nov 14, 2025 | 16.25 | 16.45 | 16.17 | 16.32 | 16.32 | -0.73% | 32,100 |
| Nov 13, 2025 | 16.21 | 16.60 | 16.21 | 16.44 | 16.44 | 0.24% | 55,200 |
| Nov 12, 2025 | 16.12 | 16.55 | 16.12 | 16.40 | 16.40 | 1.80% | 35,500 |
| Nov 11, 2025 | 16.14 | 16.54 | 16.09 | 16.11 | 16.11 | -2.25% | 80,600 |
| Nov 10, 2025 | 16.26 | 16.56 | 16.15 | 16.48 | 16.20 | 1.10% | 57,900 |
| Nov 7, 2025 | 16.33 | 16.60 | 16.26 | 16.30 | 16.02 | -1.51% | 23,500 |
| Nov 6, 2025 | 16.79 | 16.79 | 16.42 | 16.55 | 16.27 | -0.78% | 41,600 |
| Nov 5, 2025 | 16.10 | 16.68 | 15.97 | 16.68 | 16.40 | 3.80% | 68,400 |
| Nov 4, 2025 | 15.95 | 16.08 | 15.81 | 16.07 | 15.80 | 1.01% | 109,200 |
| Nov 3, 2025 | 15.76 | 16.05 | 15.76 | 15.91 | 15.64 | -0.93% | 38,500 |
| Oct 31, 2025 | 15.73 | 16.07 | 15.49 | 16.06 | 15.79 | 1.58% | 52,100 |
| Oct 30, 2025 | 15.92 | 15.92 | 15.70 | 15.81 | 15.54 | -0.75% | 14,600 |
| Oct 29, 2025 | 15.59 | 16.04 | 15.59 | 15.93 | 15.66 | 1.59% | 70,000 |
| Oct 28, 2025 | 15.42 | 15.77 | 15.41 | 15.68 | 15.41 | 1.49% | 37,800 |
| Oct 27, 2025 | 15.45 | 15.63 | 15.41 | 15.45 | 15.19 | -0.26% | 16,700 |
| Oct 24, 2025 | 15.60 | 15.70 | 15.09 | 15.49 | 15.23 | -0.71% | 32,100 |
| Oct 23, 2025 | 15.45 | 15.68 | 15.23 | 15.60 | 15.33 | 2.50% | 31,500 |
| Oct 22, 2025 | 15.53 | 15.81 | 15.22 | 15.22 | 14.96 | -3.06% | 36,000 |
| Oct 21, 2025 | 15.99 | 15.99 | 15.52 | 15.70 | 15.43 | -1.26% | 37,400 |
| Oct 20, 2025 | 15.57 | 15.90 | 15.50 | 15.90 | 15.63 | 2.25% | 36,800 |
| Oct 17, 2025 | 15.30 | 15.55 | 15.30 | 15.55 | 15.29 | 2.03% | 33,200 |
| Oct 16, 2025 | 15.30 | 15.43 | 15.15 | 15.24 | 14.98 | -1.42% | 31,100 |
| Oct 15, 2025 | 15.13 | 15.48 | 15.13 | 15.46 | 15.20 | 2.18% | 17,100 |
| Oct 14, 2025 | 15.44 | 15.44 | 15.13 | 15.13 | 14.87 | -2.64% | 11,300 |
| Oct 13, 2025 | 15.19 | 15.54 | 15.16 | 15.54 | 15.28 | 2.91% | 29,200 |
| Oct 10, 2025 | 15.34 | 15.34 | 15.08 | 15.10 | 14.84 | -0.98% | 8,600 |
| Oct 9, 2025 | 15.35 | 15.49 | 15.18 | 15.25 | 14.99 | -0.39% | 40,700 |
| Oct 8, 2025 | 15.36 | 15.40 | 15.10 | 15.31 | 15.05 | 0.66% | 21,700 |
| Oct 7, 2025 | 15.11 | 15.34 | 15.05 | 15.21 | 14.95 | -1.04% | 10,800 |
| Oct 6, 2025 | 15.07 | 15.47 | 15.07 | 15.37 | 15.11 | 0.20% | 28,000 |
| Oct 3, 2025 | 15.07 | 15.45 | 14.96 | 15.34 | 15.08 | 1.79% | 39,300 |
| Oct 2, 2025 | 14.88 | 15.20 | 14.75 | 15.07 | 14.81 | 1.28% | 24,800 |
| Oct 1, 2025 | 14.79 | 15.07 | 14.73 | 14.88 | 14.63 | 1.02% | 18,200 |
| Sep 30, 2025 | 14.81 | 14.95 | 14.68 | 14.73 | 14.48 | -0.61% | 14,000 |
| Sep 29, 2025 | 14.93 | 15.10 | 14.80 | 14.82 | 14.57 | 0.14% | 17,300 |
| Sep 26, 2025 | 15.01 | 15.01 | 14.80 | 14.80 | 14.55 | -1.20% | 18,100 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.80 | 14.98 | 14.73 | -0.66% | 12,800 |