Skip to main content
logo
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.08
+0.81 (3.34%)
Oct 1, 2026, 5:05 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202624.2125.0824.1825.08-3.34%8,687,200
Sep 30, 202624.7724.7724.0424.2724.270.29%14,164,300
Sep 29, 202624.9524.9524.1024.2024.20-3.55%9,402,700
Sep 28, 202624.6425.1324.5025.0925.090.40%5,442,300
Sep 25, 202624.6325.0224.5424.9924.991.05%3,568,600
Sep 24, 202625.1525.4124.7324.7324.73-2.06%5,684,500
Sep 23, 202625.3125.6725.0925.2525.25-1.52%8,234,200
Sep 22, 202625.3625.6625.1525.6425.640.47%7,896,300
Sep 21, 202625.5125.7825.3525.5225.520.71%6,935,900
Sep 18, 202625.8425.9825.1725.3425.34-2.46%15,633,600
Sep 17, 202625.8126.2825.3025.9825.981.48%7,171,200
Sep 16, 202625.7426.0425.2325.6025.60-0.97%7,980,700
Sep 15, 202624.9025.9724.7725.8525.853.15%9,801,600
Sep 14, 202625.3725.7024.9925.0625.06-3.98%8,431,100
Sep 11, 202625.8026.2525.4726.1026.100.35%8,347,600
Sep 10, 202625.1126.0124.9726.0126.012.36%12,475,100
Sep 9, 202625.4725.7025.2025.4125.41-1.13%9,746,900
Sep 8, 202625.5325.8425.3525.7025.701.42%5,786,600
Sep 4, 202625.1325.6825.0125.3425.340.80%6,349,000
Sep 3, 202625.8325.8924.8725.1425.14-1.10%9,175,900
Sep 2, 202624.3225.4924.3025.4225.425.26%11,100,100
Sep 1, 202623.9024.3623.5224.1524.151.73%6,375,000
Aug 31, 202624.0724.3823.7423.7423.74-0.25%10,818,300
Aug 28, 202624.0624.2823.5823.8023.80-0.71%5,141,400
Aug 27, 202622.7124.1422.6223.9723.974.76%12,598,100
Aug 26, 202622.5522.9922.4722.8822.881.92%10,960,500
Aug 25, 202622.0922.4521.8122.4522.451.40%9,013,300
Aug 24, 202622.2023.2521.9122.1422.14-0.05%16,971,900
Aug 21, 202622.1722.8322.1122.1522.15-14,597,000
Aug 20, 202622.2422.4321.6422.1522.15-2.47%18,708,300
Aug 19, 202624.5524.7722.8322.9422.71-5.21%27,361,900
Aug 18, 202624.6625.0224.1924.2023.96-2.34%8,796,900
Aug 17, 202624.5924.8724.4824.7824.530.53%5,981,100
Aug 14, 202624.6524.8924.4824.6524.40-0.56%10,365,800
Aug 13, 202624.8225.1724.7624.7924.54-0.36%8,477,200
Aug 12, 202624.2124.9424.1824.8824.632.98%10,948,500
Aug 11, 202624.8525.0124.0824.1623.92-4.32%13,807,000
Aug 10, 202624.9425.3524.9425.2525.000.80%5,334,100
Aug 7, 202625.6525.7124.7925.0524.80-2.34%6,067,000
Aug 6, 202626.2226.2425.4625.6525.39-2.51%9,851,500
Aug 5, 202625.7926.4424.4426.3126.051.70%14,954,300
Aug 4, 202626.0026.3125.7825.8725.610.94%13,523,800
Aug 3, 202625.2125.6324.5125.6325.372.60%7,393,800
Jul 31, 202625.0025.3324.9824.9824.73-5,765,700
Jul 30, 202624.9525.0824.4824.9824.730.77%9,146,000
Jul 29, 202625.1325.2924.6324.7924.54-1.39%8,307,000
Jul 28, 202624.6525.4524.5725.1424.892.70%11,173,300
Jul 27, 202624.2024.6424.1524.4824.230.91%5,243,700
Jul 24, 202623.8724.4523.8224.2624.020.83%5,543,500
Jul 23, 202623.9224.4123.8324.0623.82-7,628,900