Skip to main content
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.97
-0.28 (-1.11%)
Nov 12, 2026, 5:40 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202625.0525.2624.6924.9724.97-1.11%3,218,000
Nov 11, 202625.6725.8124.9825.2525.25-0.94%5,424,800
Nov 10, 202625.2625.9425.1425.8325.492.26%9,678,400
Nov 9, 202624.4025.3024.1725.2624.934.60%24,247,300
Nov 6, 202623.8624.5223.8624.1523.830.67%22,735,900
Nov 5, 202624.8625.1423.7523.9923.67-3.58%19,892,600
Nov 4, 202625.7425.8224.8324.8824.55-2.39%23,775,100
Nov 3, 202624.8125.8724.7525.4925.151.43%12,965,800
Oct 30, 202625.2825.5324.9225.1324.80-1.30%15,132,500
Oct 29, 202624.7525.7624.6125.4625.135.69%18,343,800
Oct 28, 202624.6224.7723.4424.0923.77-2.67%20,381,900
Oct 27, 202625.2626.2024.6124.7524.42-2.75%19,005,600
Oct 26, 202628.7228.7224.0025.4525.120.91%31,768,200
Oct 23, 202625.5025.5825.1825.2224.89-1.02%6,123,100
Oct 22, 202626.2626.4225.2925.4825.14-3.92%8,059,800
Oct 21, 202626.3026.5226.1126.5226.171.03%9,201,500
Oct 20, 202625.8026.4225.6626.2525.901.55%7,813,100
Oct 19, 202625.6526.2325.2125.8525.511.81%7,728,700
Oct 16, 202625.6726.0825.2825.3925.06-1.09%11,766,200
Oct 15, 202625.3726.1525.3725.6725.33-1.04%9,674,800
Oct 14, 202625.6225.9725.4825.9425.60-0.15%9,615,000
Oct 13, 202625.3825.9825.2825.9825.641.13%11,734,200
Oct 9, 202624.9025.6924.7025.6925.353.71%12,661,100
Oct 8, 202625.1225.4824.5824.7724.44-1.75%15,213,300
Oct 7, 202625.4325.4924.9325.2124.88-1.25%9,703,700
Oct 6, 202626.1526.2225.1125.5325.19-1.01%13,248,800
Oct 5, 202626.3627.1325.2225.7925.45-1.19%21,769,300
Oct 2, 202625.7626.1525.2226.1025.764.07%12,836,600
Oct 1, 202624.2125.0824.1825.0824.753.34%8,687,100
Sep 30, 202624.7724.7724.0424.2723.950.29%14,153,700
Sep 29, 202624.9524.9524.1024.2023.88-3.55%9,388,600
Sep 28, 202624.6425.1324.5025.0924.760.40%5,433,300
Sep 25, 202624.6325.0224.5424.9924.661.05%3,568,600
Sep 24, 202625.1525.4124.7324.7324.40-2.06%5,678,700
Sep 23, 202625.3125.6725.0925.2524.92-1.52%8,234,200
Sep 22, 202625.3625.6625.1525.6425.300.47%7,895,600
Sep 21, 202625.5125.7825.3525.5225.180.71%6,935,900
Sep 18, 202625.8425.9825.1725.3425.01-2.46%15,633,600
Sep 17, 202625.8126.2825.3025.9825.641.48%7,171,200
Sep 16, 202625.7426.0425.2325.6025.26-0.97%7,980,700
Sep 15, 202624.9025.9724.7725.8525.513.15%9,801,600
Sep 14, 202625.3725.7024.9925.0624.73-3.98%8,431,100
Sep 11, 202625.8026.2525.4726.1025.760.35%8,347,600
Sep 10, 202625.1126.0124.9726.0125.672.36%12,473,500
Sep 9, 202625.4725.7025.2025.4125.08-1.13%9,725,600
Sep 8, 202625.5325.8425.3525.7025.361.42%5,786,600
Sep 4, 202625.1325.6825.0125.3425.010.80%6,349,000
Sep 3, 202625.8325.8924.8725.1424.81-1.10%9,167,700
Sep 2, 202624.3225.4924.3025.4225.095.26%11,094,200
Sep 1, 202623.9024.3623.5224.1523.831.73%6,375,000