Skip to main content
logo
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.00
+0.24 (1.43%)
At close: Sep 4, 2025

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.0617.4917.0617.4417.442.59%10,600,800
Sep 4, 202516.7817.0516.6317.0017.001.43%6,150,500
Sep 3, 202516.8717.0016.5116.7616.76-0.95%8,393,300
Sep 2, 202516.6816.9716.6816.9216.920.12%5,869,900
Sep 1, 202516.6416.9016.6116.9016.901.44%4,028,300
Aug 29, 202516.6916.9716.6516.6616.66-0.77%13,461,100
Aug 28, 202516.9717.0616.7416.7916.790.06%8,573,300
Aug 27, 202516.8316.8516.4616.7816.78-0.12%5,591,300
Aug 26, 202516.5416.8216.4516.8016.800.72%14,241,300
Aug 25, 202516.4516.9216.4416.6816.681.96%8,001,700
Aug 22, 202516.1016.4015.8616.3616.362.38%7,094,500
Aug 21, 202516.0816.1315.8115.9815.98-0.56%6,047,500
Aug 20, 202516.2516.4515.9716.0716.07-1.29%6,272,400
Aug 19, 202516.2616.3516.1316.2816.28-0.67%7,602,000
Aug 18, 202516.1816.5416.1816.3916.390.99%8,480,500
Aug 15, 202516.3116.4416.0816.2316.23-0.43%6,936,800
Aug 14, 202516.2516.4915.8516.3016.30-1.03%11,099,600
Aug 13, 202516.2516.6516.2416.4716.470.73%10,947,700
Aug 12, 202516.3516.5316.2816.3516.35-5,579,900
Aug 11, 202516.4416.4916.2516.3516.23-0.24%5,441,400
Aug 8, 202516.2516.5416.0616.3916.271.17%9,497,700
Aug 7, 202516.1316.3916.0716.2016.081.31%9,913,800
Aug 6, 202516.3316.3715.8815.9915.87-1.11%6,075,300
Aug 5, 202516.2516.3816.1316.1716.05-0.37%4,754,300
Aug 4, 202516.2316.6316.1216.2316.111.12%9,455,000
Aug 1, 202516.7116.9916.0216.0515.93-4.69%19,620,300
Jul 31, 202516.7816.9116.4216.8416.72-0.82%10,774,100
Jul 30, 202516.6517.1016.6216.9816.861.62%8,243,100
Jul 29, 202516.8316.8616.4616.7116.59-0.54%8,394,200
Jul 28, 202517.2417.3216.7516.8016.68-2.21%5,694,200
Jul 25, 202517.1117.3317.0317.1817.05-0.58%8,882,700
Jul 24, 202517.1417.3917.0617.2817.150.35%16,280,800
Jul 23, 202516.8617.4016.8617.2217.091.83%9,402,900
Jul 22, 202516.7617.0716.7316.9116.791.74%9,815,600
Jul 21, 202516.2616.7716.2616.6216.503.17%10,092,400
Jul 18, 202516.2116.4216.0316.1115.99-1.47%8,792,700
Jul 17, 202516.5816.5816.2616.3516.23-1.09%8,085,300
Jul 16, 202516.4516.6216.3216.5316.410.36%8,004,500
Jul 15, 202516.6016.6716.3816.4716.35-1.08%8,578,100
Jul 14, 202516.9317.0716.6016.6516.53-0.24%13,702,600
Jul 11, 202516.7616.8416.4616.6916.57-1.13%11,692,100
Jul 10, 202516.6717.4716.6316.8816.760.54%16,629,400
Jul 9, 202516.8616.9616.6916.7916.67-0.53%5,700,800
Jul 8, 202516.8417.1016.7516.8816.760.18%9,191,300
Jul 7, 202516.7516.9216.6716.8516.730.42%8,076,700
Jul 4, 202516.7316.8416.6616.7816.66-0.06%2,640,700
Jul 3, 202516.5917.1016.5516.7916.671.76%9,106,100
Jul 2, 202516.0516.8216.0516.5016.383.13%11,024,800
Jul 1, 202516.0616.0915.8116.0015.88-5,389,400
Jun 30, 202515.8216.1115.7816.0015.880.63%6,422,800