Skip to main content
Gerdau S.A. (BVMF:GGBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.72
-0.37 (-2.17%)
Dec 5, 2025, 5:40 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8917.3416.5016.8016.80-1.70%60,900
Dec 4, 202516.8917.0916.8917.0917.090.53%21,400
Dec 3, 202516.4017.0016.4017.0017.003.53%97,200
Dec 2, 202516.4416.7616.4216.4216.42-0.79%27,200
Dec 1, 202516.5116.9116.5016.5516.55-1.49%56,900
Nov 28, 202516.2016.8216.2016.8016.802.44%77,500
Nov 27, 202516.5616.5916.3216.4016.40-1.20%22,700
Nov 26, 202516.1816.6016.1816.6016.602.03%42,400
Nov 25, 202515.9016.2915.9016.2716.272.33%38,000
Nov 24, 202516.1016.1315.8915.9015.900.57%4,500
Nov 21, 202516.0016.1015.8015.8115.81-1.56%29,300
Nov 19, 202516.2016.2916.0316.0616.06-0.56%20,400
Nov 18, 202516.0916.3816.0416.1516.150.50%60,100
Nov 17, 202516.1416.2416.0316.0716.07-1.53%21,100
Nov 14, 202516.2516.4516.1716.3216.32-0.73%32,100
Nov 13, 202516.2116.6016.2116.4416.440.24%55,200
Nov 12, 202516.1216.5516.1216.4016.401.80%35,500
Nov 11, 202516.1416.5416.0916.1116.11-2.25%80,600
Nov 10, 202516.2616.5616.1516.4816.201.10%57,900
Nov 7, 202516.3316.6016.2616.3016.02-1.51%23,500
Nov 6, 202516.7916.7916.4216.5516.27-0.78%41,600
Nov 5, 202516.1016.6815.9716.6816.403.80%68,400
Nov 4, 202515.9516.0815.8116.0715.801.01%109,200
Nov 3, 202515.7616.0515.7615.9115.64-0.93%38,500
Oct 31, 202515.7316.0715.4916.0615.791.58%52,100
Oct 30, 202515.9215.9215.7015.8115.54-0.75%14,600
Oct 29, 202515.5916.0415.5915.9315.661.59%70,000
Oct 28, 202515.4215.7715.4115.6815.411.49%37,800
Oct 27, 202515.4515.6315.4115.4515.19-0.26%16,700
Oct 24, 202515.6015.7015.0915.4915.23-0.71%32,100
Oct 23, 202515.4515.6815.2315.6015.332.50%31,500
Oct 22, 202515.5315.8115.2215.2214.96-3.06%36,000
Oct 21, 202515.9915.9915.5215.7015.43-1.26%37,400
Oct 20, 202515.5715.9015.5015.9015.632.25%36,800
Oct 17, 202515.3015.5515.3015.5515.292.03%33,200
Oct 16, 202515.3015.4315.1515.2414.98-1.42%31,100
Oct 15, 202515.1315.4815.1315.4615.202.18%17,100
Oct 14, 202515.4415.4415.1315.1314.87-2.64%11,300
Oct 13, 202515.1915.5415.1615.5415.282.91%29,200
Oct 10, 202515.3415.3415.0815.1014.84-0.98%8,600
Oct 9, 202515.3515.4915.1815.2514.99-0.39%40,700
Oct 8, 202515.3615.4015.1015.3115.050.66%21,700
Oct 7, 202515.1115.3415.0515.2114.95-1.04%10,800
Oct 6, 202515.0715.4715.0715.3715.110.20%28,000
Oct 3, 202515.0715.4514.9615.3415.081.79%39,300
Oct 2, 202514.8815.2014.7515.0714.811.28%24,800
Oct 1, 202514.7915.0714.7314.8814.631.02%18,200
Sep 30, 202514.8114.9514.6814.7314.48-0.61%14,000
Sep 29, 202514.9315.1014.8014.8214.570.14%17,300
Sep 26, 202515.0115.0114.8014.8014.55-1.20%18,100
Sep 25, 202515.0015.0014.8014.9814.73-0.66%12,800
Sep 24, 202515.1415.1814.9215.0814.82-0.07%25,000
Sep 23, 202515.0815.4715.0815.0914.830.33%25,600
Sep 22, 202515.1515.2014.9015.0414.78-1.51%31,400
Sep 19, 202515.2415.4715.2015.2715.01-0.65%15,100
Sep 18, 202515.3915.3915.2315.3715.11-0.19%15,400
Sep 17, 202515.3315.5315.3115.4015.140.46%34,900
Sep 16, 202515.3315.5615.1015.3315.07-43,800
Sep 15, 202515.0615.3515.0015.3315.071.86%22,900
Sep 12, 202515.3115.4415.0315.0514.79-2.08%75,600
Sep 11, 202515.1015.4615.1015.3715.110.92%34,800
Sep 10, 202515.2015.5015.0215.2314.970.86%78,000
Sep 9, 202515.2315.4715.0415.1014.84-0.85%25,600
Sep 8, 202515.3715.4915.0015.2314.970.13%22,000
Sep 5, 202515.2015.3915.0815.2114.950.86%28,900
Sep 4, 202515.1115.2014.9515.0814.820.07%17,500
Sep 3, 202515.2015.2014.8115.0714.81-0.26%25,200
Sep 2, 202515.1915.2014.9015.1114.85-0.53%27,500
Sep 1, 202515.1515.2815.0115.1914.930.20%15,900
Aug 29, 202515.0015.2814.8315.1614.900.07%34,600
Aug 28, 202514.9015.2014.9015.1514.891.75%35,800
Aug 27, 202514.8615.0014.6314.8914.640.34%13,000
Aug 26, 202514.8315.0514.7414.8414.59-0.80%10,100
Aug 25, 202514.5715.2014.5714.9614.710.67%28,400
Aug 22, 202514.5514.9114.5014.8614.612.13%18,100
Aug 21, 202514.6014.6514.4014.5514.301.04%29,000
Aug 20, 202514.9015.0014.3714.4014.16-3.42%56,900
Aug 19, 202514.6615.0914.4614.9114.660.88%64,700
Aug 18, 202514.4414.8014.4014.7814.531.93%15,600
Aug 15, 202514.6914.8014.4714.5014.25-1.43%9,700
Aug 14, 202514.7614.7614.3114.7114.46-0.34%11,200
Aug 13, 202514.5114.8414.5114.7614.51-0.27%13,600
Aug 12, 202514.6314.8514.6314.8014.550.34%17,500
Aug 11, 202514.9914.9914.6514.7514.38-0.61%28,100
Aug 8, 202514.5514.8414.5214.8414.471.64%15,100
Aug 7, 202514.4014.6814.3014.6014.242.03%31,800
Aug 6, 202514.3414.5814.3114.3113.95-0.28%17,200
Aug 5, 202514.4014.4714.1214.3513.99-1.71%21,300
Aug 4, 202514.6914.8614.3914.6014.241.60%28,500
Aug 1, 202514.7014.7414.3114.3714.01-1.58%57,900
Jul 31, 202514.6014.7914.4214.6014.24-2.01%22,900
Jul 30, 202514.7015.0814.7014.9014.531.50%18,600
Jul 29, 202514.8514.8514.6014.6814.31-1.48%14,700
Jul 28, 202515.2015.3314.7514.9014.53-0.93%20,000
Jul 25, 202515.2015.3015.0415.0414.66-1.12%6,200
Jul 24, 202515.0715.3915.0715.2114.83-0.59%9,800
Jul 23, 202515.0815.4415.0415.3014.921.46%24,600
Jul 22, 202514.8515.2714.8515.0814.70-0.07%22,100
Jul 21, 202514.6515.3714.6515.0914.713.00%49,200
Jul 18, 202514.7614.7614.5714.6514.28-0.75%18,800