B3 · BRL
Datos históricos de Gerdau S.A.
Gerdau S.A. · GGBR4.SA
BRL 25.69
▲ +0.92 (+3.71%)
Última operación · 9/10/2026, 20:05:42 UTC
- Variación en el periodo
- +48.07%
- Máximo
- US$27.13
- 5 de octubre de 2026
- Mínimo
- US$16.79
- 19 de marzo de 2026
- Volumen medio diario
- 10.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.90 | 25.69 | 24.70 | 25.69 | +3.71% | 12.66 M |
| 8 oct 2026 | 25.12 | 25.48 | 24.58 | 24.77 | −1.75% | 15.22 M |
| 7 oct 2026 | 25.43 | 25.49 | 24.93 | 25.21 | −1.25% | 9.71 M |
| 6 oct 2026 | 26.15 | 26.22 | 25.11 | 25.53 | −1.01% | 13.25 M |
| 5 oct 2026 | 26.36 | 27.13 | 25.22 | 25.79 | −1.19% | 21.78 M |
| 2 oct 2026 | 25.76 | 26.15 | 25.22 | 26.10 | +4.07% | 12.85 M |
| 1 oct 2026 | 24.21 | 25.08 | 24.18 | 25.08 | +3.34% | 8.86 M |
| 30 sep 2026 | 24.77 | 24.77 | 24.04 | 24.27 | +0.29% | 14.16 M |
| 29 sep 2026 | 24.95 | 24.95 | 24.10 | 24.20 | −3.55% | 9.41 M |
| 28 sep 2026 | 24.64 | 25.13 | 24.50 | 25.09 | +0.40% | 5.44 M |
| 25 sep 2026 | 24.63 | 25.02 | 24.54 | 24.99 | +1.05% | 3.58 M |
| 24 sep 2026 | 25.15 | 25.41 | 24.73 | 24.73 | −2.06% | 5.68 M |
| 23 sep 2026 | 25.31 | 25.67 | 25.09 | 25.25 | −1.52% | 8.24 M |
| 22 sep 2026 | 25.36 | 25.66 | 25.15 | 25.64 | +0.47% | 7.9 M |
| 21 sep 2026 | 25.51 | 25.78 | 25.35 | 25.52 | +0.71% | 6.95 M |
| 18 sep 2026 | 25.84 | 25.98 | 25.17 | 25.34 | −2.46% | 15.67 M |
| 17 sep 2026 | 25.81 | 26.28 | 25.30 | 25.98 | +1.48% | 7.17 M |
| 16 sep 2026 | 25.74 | 26.04 | 25.23 | 25.60 | −0.97% | 7.99 M |
| 15 sep 2026 | 24.90 | 25.97 | 24.77 | 25.85 | +3.15% | 9.8 M |
| 14 sep 2026 | 25.37 | 25.70 | 24.99 | 25.06 | −3.98% | 8.44 M |
| 11 sep 2026 | 25.80 | 26.25 | 25.47 | 26.10 | +0.35% | 8.36 M |
| 10 sep 2026 | 25.11 | 26.01 | 24.97 | 26.01 | +2.36% | 13.48 M |
| 9 sep 2026 | 25.47 | 25.70 | 25.20 | 25.41 | −1.13% | 9.9 M |
| 8 sep 2026 | 25.53 | 25.84 | 25.35 | 25.70 | +1.42% | 5.79 M |
| 4 sep 2026 | 25.13 | 25.68 | 25.01 | 25.34 | +0.80% | 6.35 M |
| 3 sep 2026 | 25.83 | 25.89 | 24.87 | 25.14 | −1.10% | 9.18 M |
| 2 sep 2026 | 24.32 | 25.49 | 24.30 | 25.42 | +5.26% | 11.1 M |
| 1 sep 2026 | 23.90 | 24.36 | 23.52 | 24.15 | +1.73% | 6.38 M |
| 31 ago 2026 | 24.07 | 24.38 | 23.74 | 23.74 | −0.25% | 10.83 M |
| 28 ago 2026 | 24.06 | 24.28 | 23.58 | 23.80 | −0.71% | 5.14 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.