Gerdau S.A. (BVMF:GGBR3)
Brazil · Delayed Price · Currency is BRL 15.47
+0.14 (0.91%)
Sep 16, 2025, 11:45 AM GMT-3
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.06 | 15.35 | 15.00 | 15.33 | 15.33 | 1.86% | 22,900 |
| Sep 12, 2025 | 15.31 | 15.44 | 15.03 | 15.05 | 15.05 | -2.08% | 75,700 |
| Sep 11, 2025 | 15.10 | 15.46 | 15.10 | 15.37 | 15.37 | 0.92% | 37,100 |
| Sep 10, 2025 | 15.20 | 15.50 | 15.02 | 15.23 | 15.23 | 0.86% | 79,200 |
| Sep 9, 2025 | 15.23 | 15.47 | 15.04 | 15.10 | 15.10 | -0.85% | 25,800 |
| Sep 8, 2025 | 15.37 | 15.49 | 15.00 | 15.23 | 15.23 | 0.13% | 22,000 |
| Sep 5, 2025 | 15.20 | 15.39 | 15.08 | 15.21 | 15.21 | 0.86% | 29,000 |
| Sep 4, 2025 | 15.11 | 15.20 | 14.95 | 15.08 | 15.08 | 0.07% | 17,700 |
| Sep 3, 2025 | 15.20 | 15.20 | 14.81 | 15.07 | 15.07 | -0.26% | 26,200 |
| Sep 2, 2025 | 15.19 | 15.20 | 14.90 | 15.11 | 15.11 | -0.53% | 28,400 |
| Sep 1, 2025 | 15.15 | 15.28 | 15.01 | 15.19 | 15.19 | 0.20% | 16,000 |
| Aug 29, 2025 | 15.00 | 15.28 | 14.83 | 15.16 | 15.16 | 0.07% | 35,200 |
| Aug 28, 2025 | 14.90 | 15.20 | 14.90 | 15.15 | 15.15 | 1.75% | 35,900 |
| Aug 27, 2025 | 14.86 | 15.00 | 14.63 | 14.89 | 14.89 | 0.34% | 13,000 |
| Aug 26, 2025 | 14.83 | 15.05 | 14.74 | 14.84 | 14.84 | -0.80% | 16,300 |
| Aug 25, 2025 | 14.57 | 15.20 | 14.57 | 14.96 | 14.96 | 0.67% | 28,400 |
| Aug 22, 2025 | 14.55 | 14.91 | 14.50 | 14.86 | 14.86 | 2.13% | 18,100 |
| Aug 21, 2025 | 14.60 | 14.65 | 14.40 | 14.55 | 14.55 | 1.04% | 29,100 |
| Aug 20, 2025 | 14.90 | 15.00 | 14.37 | 14.40 | 14.40 | -3.42% | 57,100 |
| Aug 19, 2025 | 14.66 | 15.09 | 14.46 | 14.91 | 14.91 | 0.88% | 65,000 |
| Aug 18, 2025 | 14.44 | 14.80 | 14.40 | 14.78 | 14.78 | 1.93% | 19,100 |
| Aug 15, 2025 | 14.69 | 14.80 | 14.47 | 14.50 | 14.50 | -1.43% | 10,100 |
| Aug 14, 2025 | 14.76 | 14.76 | 14.31 | 14.71 | 14.71 | -0.34% | 11,400 |
| Aug 13, 2025 | 14.51 | 14.84 | 14.51 | 14.76 | 14.76 | -0.27% | 13,600 |
| Aug 12, 2025 | 14.63 | 14.85 | 14.63 | 14.80 | 14.80 | 0.34% | 17,500 |
| Aug 11, 2025 | 14.99 | 14.99 | 14.65 | 14.75 | 14.63 | -0.61% | 28,200 |
| Aug 8, 2025 | 14.55 | 14.84 | 14.52 | 14.84 | 14.72 | 1.64% | 15,100 |
| Aug 7, 2025 | 14.40 | 14.68 | 14.30 | 14.60 | 14.48 | 2.03% | 31,800 |
| Aug 6, 2025 | 14.34 | 14.58 | 14.31 | 14.31 | 14.19 | -0.28% | 17,300 |
| Aug 5, 2025 | 14.40 | 14.47 | 14.12 | 14.35 | 14.23 | -1.71% | 26,700 |
| Aug 4, 2025 | 14.69 | 14.86 | 14.39 | 14.60 | 14.48 | 1.60% | 30,800 |
| Aug 1, 2025 | 14.70 | 14.74 | 14.31 | 14.37 | 14.25 | -1.58% | 57,900 |
| Jul 31, 2025 | 14.60 | 14.79 | 14.42 | 14.60 | 14.48 | -2.01% | 25,800 |
| Jul 30, 2025 | 14.70 | 15.08 | 14.70 | 14.90 | 14.78 | 1.50% | 18,600 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.60 | 14.68 | 14.56 | -1.48% | 14,800 |
| Jul 28, 2025 | 15.20 | 15.33 | 14.75 | 14.90 | 14.78 | -0.93% | 22,000 |
| Jul 25, 2025 | 15.20 | 15.30 | 15.04 | 15.04 | 14.92 | -1.12% | 6,200 |
| Jul 24, 2025 | 15.07 | 15.39 | 15.07 | 15.21 | 15.09 | -0.59% | 9,800 |
| Jul 23, 2025 | 15.08 | 15.44 | 15.04 | 15.30 | 15.18 | 1.46% | 25,000 |
| Jul 22, 2025 | 14.85 | 15.27 | 14.85 | 15.08 | 14.96 | -0.07% | 23,000 |
| Jul 21, 2025 | 14.65 | 15.37 | 14.65 | 15.09 | 14.97 | 3.00% | 49,600 |
| Jul 18, 2025 | 14.76 | 14.76 | 14.57 | 14.65 | 14.53 | -0.75% | 19,600 |
| Jul 17, 2025 | 14.85 | 14.92 | 14.76 | 14.76 | 14.64 | -0.54% | 12,700 |
| Jul 16, 2025 | 14.71 | 15.06 | 14.71 | 14.84 | 14.72 | -0.20% | 9,700 |
| Jul 15, 2025 | 14.90 | 15.04 | 14.74 | 14.87 | 14.75 | -1.72% | 16,700 |
| Jul 14, 2025 | 14.94 | 15.16 | 14.93 | 15.13 | 15.01 | 1.27% | 13,700 |
| Jul 11, 2025 | 14.88 | 15.20 | 14.80 | 14.94 | 14.82 | -1.71% | 21,800 |
| Jul 10, 2025 | 14.63 | 15.37 | 14.63 | 15.20 | 15.08 | 1.81% | 49,500 |
| Jul 9, 2025 | 15.22 | 15.22 | 14.93 | 14.93 | 14.81 | -0.80% | 8,600 |
| Jul 8, 2025 | 15.05 | 15.25 | 15.05 | 15.05 | 14.93 | -0.33% | 17,900 |