Skip to main content
logo
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.46
-1.06 (-4.00%)
Oct 22, 2026, 2:05 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202626.2626.4225.2925.4625.46-4.00%4,330,900
Oct 21, 202626.3026.5226.1126.5226.521.03%9,201,500
Oct 20, 202625.8026.4225.6626.2526.251.55%7,813,100
Oct 19, 202625.6526.2325.2125.8525.851.81%7,741,400
Oct 16, 202625.6726.0825.2825.3925.39-1.09%11,766,200
Oct 15, 202625.3726.1525.3725.6725.67-1.04%9,674,800
Oct 14, 202625.6225.9725.4825.9425.94-0.15%9,616,400
Oct 13, 202625.3825.9825.2825.9825.981.13%11,734,200
Oct 9, 202624.9025.6924.7025.6925.693.71%12,661,100
Oct 8, 202625.1225.4824.5824.7724.77-1.75%15,213,300
Oct 7, 202625.4325.4924.9325.2125.21-1.25%9,703,700
Oct 6, 202626.1526.2225.1125.5325.53-1.01%13,248,800
Oct 5, 202626.3627.1325.2225.7925.79-1.19%21,769,300
Oct 2, 202625.7626.1525.2226.1026.104.07%12,836,600
Oct 1, 202624.2125.0824.1825.0825.083.34%8,687,100
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