Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Gerdau S.A. (GGBR4.SA)

14.94
-0.05
(-0.33%)
At close: May 2 at 5:07:42 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 202515.0615.2414.8914.9414.949,768,700
Apr 30, 202515.2015.2114.6914.9914.9915,627,500
Apr 29, 202515.5315.7215.2015.3715.3716,421,200
Apr 28, 202515.3715.7015.2915.5515.5510,156,000
Apr 25, 202515.3015.4215.1415.3315.3313,749,000
Apr 24, 202515.0515.3714.9815.3715.3711,974,400
Apr 23, 202515.1415.3815.0315.0615.0611,517,300
Apr 22, 202514.9514.9714.6714.8914.898,830,500
Apr 17, 202515.0915.1214.8814.9514.958,358,800
Apr 16, 202514.8715.1114.8015.0715.079,261,400
Apr 15, 202515.1715.2314.8914.9814.986,983,900
Apr 14, 202514.9315.3514.8315.1515.1510,836,400
Apr 11, 202514.6914.9414.4214.6814.6812,951,000
Apr 10, 202514.8715.1414.3414.5414.5414,261,000
Apr 9, 202513.8015.0613.7415.0015.0019,415,200
Apr 8, 202514.7715.0113.9614.0014.0021,471,100
Apr 7, 202514.7915.3614.3014.6014.6027,336,400
Apr 4, 202515.5715.6015.0515.1515.1518,147,000
Apr 3, 202516.2716.2915.8415.9215.9218,339,100
Apr 2, 202516.5416.6016.0816.3816.3810,605,600
Apr 1, 202516.2416.8516.1016.6116.6113,212,000
Mar 31, 202516.7916.8416.1816.1816.1816,606,800
Mar 28, 202517.3717.4216.7616.9016.908,220,600
Mar 27, 202517.4617.5817.3017.3817.389,659,100
Mar 26, 202517.2917.5017.2817.4717.477,724,300
Mar 25, 202517.2517.5317.1717.3217.3211,113,800
Mar 24, 202517.2617.4617.1617.2417.245,837,700
Mar 21, 202517.1717.2517.0217.1417.1415,149,800
Mar 20, 202517.1017.3817.1017.2017.206,055,200
Mar 19, 202517.2017.4517.0917.2417.246,377,200
Mar 18, 202517.1517.3017.1217.2117.215,362,700
Mar 17, 202516.8617.3516.8117.1917.1910,168,800
Mar 14, 202516.5917.0116.5716.9116.916,674,200
Mar 13, 202516.5616.6416.2616.4816.488,254,500
Mar 12, 202516.8016.9216.4816.5316.539,389,300
Mar 11, 202516.8517.0416.7016.8016.8011,075,300
Mar 10, 202516.8017.0416.5616.8616.869,647,100
Mar 7, 202516.7417.1316.6416.9616.969,969,500
Mar 6, 2025 0.1 Dividend
Mar 6, 202516.6617.1416.5816.8216.829,605,000
Mar 5, 202516.4716.9216.4516.7216.6212,820,200
Feb 28, 202516.7017.0516.6616.6616.5616,846,300
Feb 27, 202516.6017.0016.5616.8516.7512,714,900
Feb 26, 202516.4816.7616.4116.6516.5513,693,500
Feb 25, 202516.2516.5716.1316.3216.228,154,600
Feb 24, 202516.1716.5015.9316.2716.1714,514,900
Feb 21, 202516.6016.7716.0916.2216.1218,547,500
Feb 20, 202517.4317.5816.4316.4316.3326,719,700
Feb 19, 202517.3217.5017.1717.3617.268,894,400
Feb 18, 202517.4617.6417.2717.4417.3411,477,300
Feb 17, 202517.5517.7117.3617.3717.278,584,700
Feb 14, 202517.5817.7217.3417.5817.476,853,000
Feb 13, 202517.3017.5017.1317.4517.355,875,700
Feb 12, 202517.5417.6617.2217.3717.2714,205,900
Feb 11, 202517.5418.1317.5117.7417.6318,838,100
Feb 10, 202517.1017.7417.0017.5717.4620,915,200
Feb 7, 202517.2117.2116.6316.7016.608,165,400
Feb 6, 202516.9417.1616.7917.0916.996,745,400
Feb 5, 202517.1117.1116.8016.9016.8010,004,300
Feb 4, 202517.3517.4617.0317.0916.9910,929,300
Feb 3, 202517.1017.6017.0617.4817.3813,393,700
Jan 31, 202517.7317.9216.9617.2217.1218,726,300
Jan 30, 202517.5017.8817.4817.7717.668,594,400
Jan 29, 202517.7017.8017.3717.4717.3714,489,200
Jan 28, 202517.6617.8817.5517.6717.567,886,500
Jan 27, 202517.5317.7817.4617.7517.648,151,600
Jan 24, 202517.4717.6317.3917.5617.458,425,700
Jan 23, 202517.6217.6917.3617.4617.368,861,100
Jan 22, 202517.9917.9917.4717.6017.4911,092,400
Jan 21, 202517.6017.9317.5017.9117.8010,082,400
Jan 20, 202517.2917.6117.1117.5317.426,081,600
Jan 17, 202517.4017.5017.1717.3717.2712,833,100
Jan 16, 202517.6117.6416.9917.2617.1613,266,400
Jan 15, 202517.2217.6817.2217.6517.5411,043,700
Jan 14, 202517.0417.2216.8417.0716.9712,190,000
Jan 13, 202516.8217.0716.5116.9916.8912,931,600
Jan 10, 202517.1217.2216.6616.8016.7017,317,900
Jan 9, 202517.5417.6417.1017.1017.0014,299,700
Jan 8, 202517.8218.0917.5617.6017.4913,010,100
Jan 7, 202518.1418.5717.8517.9417.8312,132,300
Jan 6, 202517.6018.2917.4018.0317.9219,572,100
Jan 3, 202517.8117.8717.3217.3217.2212,764,200
Jan 2, 202518.0918.1717.7617.9117.809,490,100
Dec 30, 202418.3518.4618.1018.1418.039,354,300
Dec 27, 202418.7318.7418.2318.3418.237,688,000
Dec 26, 202418.7618.8818.5618.7118.6012,706,300
Dec 23, 202419.2819.2818.7218.7618.6511,315,800
Dec 20, 202419.3119.4018.8919.2519.1327,763,000
Dec 19, 202419.6119.8519.2919.3719.2519,321,500
Dec 18, 202420.2220.4119.5219.6219.5023,412,800
Dec 17, 202420.2020.4620.0020.3820.2623,180,300
Dec 16, 202420.1020.2119.8920.1320.0111,814,500
Dec 13, 202420.4920.6519.8520.0019.8817,394,100
Dec 12, 202420.7820.9420.4920.6020.4813,709,300
Dec 11, 202421.1121.2320.6821.0020.8711,287,600
Dec 10, 202421.1521.2020.9921.0420.916,940,700
Dec 9, 202420.7521.3020.7021.1521.0212,784,900
Dec 6, 202420.7821.0120.4520.4720.359,929,100
Dec 5, 202420.9120.9620.5920.8520.728,528,400
Dec 4, 202420.8221.0020.5220.8220.7015,310,000
Dec 3, 202420.5520.9620.4820.8720.7410,778,700
Dec 2, 202420.2420.5520.1520.4820.3614,934,900
Nov 29, 202420.2520.4620.1020.3020.1815,876,100
Nov 28, 202420.1120.4920.0320.2520.1313,861,900
Nov 27, 202420.0720.3519.8820.1320.0114,764,700
Nov 26, 202420.2120.2819.8719.9519.8311,958,400
Nov 25, 202419.7520.3119.6520.3120.1918,966,300
Nov 22, 202419.7819.8519.5719.7919.677,921,500
Nov 21, 202419.4619.8719.3619.7119.5917,490,700
Nov 19, 2024 0.3 Dividend
Nov 19, 202419.5519.7319.3119.6319.5112,906,800
Nov 18, 202420.0620.1719.7519.9419.5216,385,800
Nov 14, 202419.7120.0919.6620.0319.6113,262,900
Nov 13, 202419.5519.8919.3719.7919.3810,137,300
Nov 12, 202420.3020.3119.6219.6819.2718,181,600
Nov 11, 202420.2520.4720.0220.4520.0211,700,000
Nov 8, 202420.0720.4619.9320.4620.0318,648,000
Nov 7, 202419.8020.6719.7220.5020.0725,280,100
Nov 6, 202419.0019.9818.9019.9619.5445,316,700
Nov 5, 202418.2518.4018.0618.2117.8315,068,900
Nov 4, 202418.5318.5318.1118.2317.8510,935,800
Nov 1, 202418.2418.3018.0218.2017.827,633,400
Oct 31, 202418.3018.5318.1918.3017.926,771,700
Oct 30, 202418.4818.5618.3318.4218.037,538,800
Oct 29, 202418.3218.5318.1918.4818.098,283,700
Oct 28, 202418.1118.3518.0918.2817.906,057,200
Oct 25, 202417.9918.2317.8917.9917.617,552,300
Oct 24, 202417.9518.0417.8317.9217.547,632,000
Oct 23, 202418.0518.1517.9117.9617.589,536,300
Oct 22, 202418.1518.2318.0218.1717.799,754,900
Oct 21, 202418.4418.5118.3018.3417.9610,638,600
Oct 18, 202418.3818.6118.3218.4018.0113,602,000
Oct 17, 202418.1318.2617.9818.1917.8116,655,200
Oct 16, 202418.3518.5318.1918.2617.8814,271,100
Oct 15, 202418.3018.5018.2618.3417.9614,049,100
Oct 14, 202418.3118.5718.1218.4618.0717,232,500
Oct 11, 202419.0919.1418.2818.4318.0441,744,400
Oct 10, 202419.1119.3519.0019.1518.757,865,500
Oct 9, 202418.9419.3018.8619.1118.719,197,600
Oct 8, 202419.0819.1719.0119.0818.6811,291,200
Oct 7, 202419.2819.4718.9919.4219.0111,451,600
Oct 4, 202418.8119.2818.7619.1818.788,154,500
Oct 3, 202419.0719.2018.7818.8518.4510,039,600
Oct 2, 202419.2719.6819.2319.3718.9617,920,000
Oct 1, 202419.2119.3019.0619.1318.7311,670,700
Sep 30, 202419.0719.3219.0519.1018.7012,718,100
Sep 27, 202418.9819.2518.8819.0018.6015,025,500
Sep 26, 202418.6119.0818.5418.9818.5813,095,100
Sep 25, 202418.4918.5418.1718.2717.896,872,000
Sep 24, 202418.2218.6518.1018.4818.0916,895,300
Sep 23, 202417.9218.0217.6317.7417.379,683,000
Sep 20, 202418.3418.4017.9918.0517.6718,702,500
Sep 19, 202418.5418.7618.4318.4518.067,441,600
Sep 18, 202418.3018.6318.3018.4218.0323,546,700
Sep 17, 202418.3818.5218.2218.5218.1311,343,200
Sep 16, 202418.7518.8218.4318.4818.0910,058,500
Sep 13, 202418.7018.9518.6118.8018.4111,000,600
Sep 12, 202418.6418.6918.4318.6018.219,132,100
Sep 11, 202418.5918.8218.3918.5718.1811,156,700
Sep 10, 202418.5018.5918.2318.4918.1010,857,600
Sep 9, 202418.2718.7818.2518.5018.1110,252,000
Sep 6, 202418.3218.4718.0518.1717.7917,399,200
Sep 5, 202418.1718.4618.1418.4018.019,859,600
Sep 4, 202417.8218.3717.8018.2417.8612,457,300
Sep 3, 202418.1818.2517.7017.7017.3313,578,700
Sep 2, 202418.1818.3918.1118.3217.944,610,100
Aug 30, 202418.3418.4218.1718.3017.9221,657,900
Aug 29, 202418.4618.5918.2818.4718.0813,118,100
Aug 28, 202418.1518.2517.8518.0617.686,278,900
Aug 27, 202418.4718.4718.2718.2717.895,575,800
Aug 26, 202418.4818.5818.2918.4218.035,173,600
Aug 23, 202418.2518.4918.1418.2817.908,064,400
Aug 22, 202418.4418.4818.0718.2817.908,155,200
Aug 21, 202417.9018.4717.8118.4318.0414,339,500
Aug 20, 202417.6617.7517.3617.7517.389,897,100
Aug 19, 202417.3517.7217.2817.6517.289,998,200
Aug 16, 202417.4817.4817.1817.2216.868,674,600
Aug 15, 202417.4017.5717.2917.4017.0410,043,500
Aug 14, 202417.4517.5117.3317.4017.049,880,600
Aug 13, 202417.6617.7917.4817.5117.148,705,200
Aug 12, 2024 0.12 Dividend
Aug 12, 202417.5317.7217.5217.6017.2311,337,900
Aug 9, 202417.5417.6217.4417.5117.0310,482,000
Aug 8, 202417.1417.4317.1017.3816.909,349,500
Aug 7, 202417.2917.4517.0517.1316.6610,709,000
Aug 6, 202417.2217.3516.8917.2016.729,146,300
Aug 5, 202417.0817.3716.8217.2216.7414,510,300
Aug 2, 202418.1818.3617.3317.3316.8517,227,700
Aug 1, 202418.2518.7818.0718.1717.6719,025,300
Jul 31, 202418.0218.3718.0018.2617.758,662,400
Jul 30, 202418.0318.1617.8018.0317.537,199,200
Jul 29, 202418.4018.4017.9918.1217.629,933,700
Jul 26, 202418.1218.3917.9318.3217.8111,820,100
Jul 25, 202417.8218.4817.7818.3217.8113,581,600
Jul 24, 202418.0418.1317.6117.9517.4515,129,600
Jul 23, 202418.7918.7917.9418.0417.5419,559,500
Jul 22, 202418.8718.9618.7718.8918.375,909,300
Jul 19, 202418.6318.8718.6118.7918.277,680,000
Jul 18, 202418.9619.0418.6518.6818.167,058,700
Jul 17, 202419.0019.1318.7919.0218.498,924,500
Jul 16, 202418.4519.0018.4019.0018.4710,707,100
Jul 15, 202418.2718.6918.1618.6018.097,465,600
Jul 12, 202418.1618.3518.0618.2717.764,444,500
Jul 11, 202417.9318.1917.9018.1217.625,953,800
Jul 10, 202417.9517.9717.7417.8817.394,984,900
Jul 9, 202417.7917.9417.5717.9117.415,638,400
Jul 8, 202417.9118.0817.7017.8017.317,197,500
Jul 5, 202418.2818.2817.7518.0017.5011,034,900
Jul 4, 202418.4718.5018.1818.2417.746,349,200
Jul 3, 202418.6318.8418.2818.3417.8311,540,000
Jul 2, 202418.3718.5818.3318.4817.979,765,900
Jul 1, 202418.4118.5018.1318.3217.817,030,800
Jun 28, 202418.2118.4718.1618.3817.8711,288,700
Jun 27, 202418.2218.3518.0318.2617.757,047,600
Jun 26, 202417.8018.2117.7518.2117.7110,144,200
Jun 25, 202417.7617.9417.6417.8417.357,787,200
Jun 24, 202417.6717.9617.6317.8517.368,537,300
Jun 21, 202417.2817.8317.2117.7417.2517,707,600
Jun 20, 202417.3017.7117.2917.4016.9213,141,000
Jun 19, 202416.8917.3416.8317.2316.755,853,500
Jun 18, 202416.8917.1316.8416.9816.516,467,700
Jun 17, 202416.8916.9516.6816.8916.427,319,800
Jun 14, 202417.2217.2216.8717.0016.5310,990,400
Jun 13, 202417.2917.5917.2417.3316.8510,166,600
Jun 12, 202417.3517.5717.1617.3716.8922,498,600
Jun 11, 202416.8517.2716.7817.2516.7714,188,600
Jun 10, 202417.0117.0816.8516.8516.385,398,000
Jun 7, 202417.1717.1916.9116.9716.508,033,000
Jun 6, 202417.3317.4917.1717.2816.8010,124,800
Jun 5, 202417.4517.5117.1817.2516.778,417,000
Jun 4, 202417.4417.5217.1717.3916.919,689,300
Jun 3, 202418.1518.1617.5217.5917.1013,127,300
May 31, 202418.1818.3117.9618.1117.6120,769,600
May 29, 202418.3518.4518.0518.2417.7410,137,100
May 28, 202418.6018.8218.3218.4717.968,281,100
May 27, 202418.6218.6718.1918.5118.008,512,000
May 24, 202418.6918.9618.6518.7218.2016,587,000
May 23, 202418.5218.5318.2118.4517.9411,300,500
May 22, 202418.9218.9218.4818.5618.0512,811,100
May 21, 202419.3919.4118.8418.9518.4321,984,500
May 20, 202419.5519.6719.1019.2818.7516,587,300
May 17, 202420.0320.2419.5519.5519.0112,947,900
May 16, 2024 0.28 Dividend
May 16, 202419.7620.4419.6820.0619.5119,167,400
May 15, 202419.3019.9219.2719.8519.0317,958,300
May 14, 202419.3419.6319.2819.3118.5110,347,400
May 13, 202419.2219.4219.1719.3118.517,439,100
May 10, 202419.3919.4119.0119.1418.358,644,900
May 9, 202419.1119.5919.1119.3518.5511,892,800
May 8, 202419.2119.4618.9419.4518.657,291,500
May 7, 202419.7419.7819.1219.3118.5117,992,100
May 6, 202419.7920.1419.6019.6418.8316,958,500
May 3, 202419.5519.7919.1119.6618.8529,989,200
May 2, 202418.4318.7518.3418.6317.869,028,600

Related Tickers

CSNA3.SA Companhia Siderúrgica Nacional
9.35
+0.54%
 
GOAU4.SA Metalurgica Gerdau S.A.
8.32
-1.07%
 
CMIN3.SA CSN Mineração S.A.
6.08
-0.98%
 
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.52
-0.18%
 
USIM3.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.45
-1.09%
 
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.0200
-3.77%
 
ACXe.XC
 
GOAU3.SA Metalurgica Gerdau S.A.
8.62
-0.58%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
7.20
-0.69%
 
CMC Commercial Metals Company
46.47
+2.47%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.