Skip to main content
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
18.75
-0.15 (-0.79%)
Mar 9, 2026, 5:07 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.7118.8818.3018.7518.75-0.79%18,152,400
Mar 6, 202619.2019.2918.7718.9018.90-2.17%12,671,800
Mar 5, 202619.8419.8419.1919.3219.32-2.72%10,702,500
Mar 4, 202619.9119.9319.6419.8619.860.56%7,907,000
Mar 3, 202620.2520.2519.4119.7519.75-5.05%19,616,000
Mar 2, 202620.6120.9020.4620.8020.80-0.91%6,548,400
Feb 27, 202620.9820.9920.7320.9920.99-0.43%15,724,500
Feb 26, 202621.5021.5020.9721.0821.08-1.54%14,080,800
Feb 25, 202621.2521.5921.1021.4121.411.33%12,711,600
Feb 24, 202621.5121.5420.6721.1321.13-2.22%24,680,000
Feb 23, 202621.6421.8721.4821.6121.61-0.14%11,733,900
Feb 20, 202621.4521.7221.2721.6421.640.56%8,892,500
Feb 19, 202621.5721.6721.3421.5221.52-0.46%9,139,800
Feb 18, 202621.7021.7221.3221.6221.62-0.14%7,824,800
Feb 13, 202621.5821.6521.0521.6521.65-2.43%27,229,300
Feb 12, 202622.5022.6322.0222.1922.19-2.03%13,817,100
Feb 11, 202622.2322.8422.2022.6522.652.26%24,385,600
Feb 10, 202622.3522.3521.8822.1522.15-0.45%14,652,000
Feb 9, 202622.0922.3322.0022.2522.251.27%13,151,100
Feb 6, 202621.9922.1721.7621.9721.97-0.18%14,271,900
Feb 5, 202622.3522.5121.6822.0122.01-1.74%14,913,800
Feb 4, 202622.8423.0222.1822.4022.40-2.78%14,668,500
Feb 3, 202622.7523.2222.7423.0423.041.99%10,723,400
Feb 2, 202622.5122.6922.4122.5922.590.76%8,184,500
Jan 30, 202622.5522.7722.2522.4222.42-1.41%12,856,800
Jan 29, 202623.8024.0322.6622.7422.74-4.17%18,487,400
Jan 28, 202623.6324.0823.4823.7323.730.98%12,010,700
Jan 27, 202622.9923.7322.8323.5023.503.39%20,036,900
Jan 26, 202623.2723.2922.5922.7322.73-2.24%13,549,200
Jan 23, 202622.7823.3522.4723.2523.250.74%16,288,600
Jan 22, 202622.6123.7022.6123.0823.082.30%16,595,100
Jan 21, 202622.3022.6021.8122.5622.561.62%13,048,000
Jan 20, 202622.0222.2021.7422.2022.200.86%8,888,200
Jan 19, 202621.9722.1021.8822.0122.01-0.14%2,849,100
Jan 16, 202622.2622.3522.0122.0422.04-1.08%6,580,100
Jan 15, 202622.2722.3822.1122.2822.280.32%5,843,800
Jan 14, 202621.7122.2921.3322.2122.212.54%12,114,600
Jan 13, 202621.0321.9120.9621.6621.661.93%13,492,400
Jan 12, 202621.0221.3920.7821.2521.250.95%6,443,700
Jan 9, 202621.2021.3220.9821.0521.05-0.71%5,859,100
Jan 8, 202621.3521.4021.0021.2021.20-0.33%7,742,900
Jan 7, 202621.0221.3820.8221.2721.271.05%9,547,500
Jan 6, 202620.7721.2420.4421.0521.051.64%9,874,300
Jan 5, 202620.5120.9420.4120.7120.710.98%6,662,200
Jan 2, 202620.3920.6220.3220.5120.510.59%5,847,000
Dec 30, 202520.6620.7320.3920.3920.39-0.68%5,129,900
Dec 29, 202520.8020.8720.3820.5320.53-1.06%6,726,100
Dec 26, 202520.6220.8120.6220.7520.75-6,176,400
Dec 23, 202520.6320.7620.4620.7520.750.88%4,248,900
Dec 22, 202520.3820.8120.2320.5720.570.98%7,241,100
Dec 19, 202520.4420.6720.2820.3720.37-0.29%12,966,600
Dec 18, 202520.3020.5720.3020.4320.430.59%9,087,300
Dec 17, 202520.5120.6620.2520.3120.31-1.65%12,937,300
Dec 16, 202520.4120.7620.1820.6520.651.37%12,325,600
Dec 15, 202519.9920.4819.8720.3720.372.21%13,121,100
Dec 12, 202519.9820.0519.6019.9319.930.35%9,588,800
Dec 11, 202519.4919.9719.3019.8619.861.38%7,479,800
Dec 10, 202519.1519.6819.0119.5919.592.67%14,169,200
Dec 9, 202518.9519.1518.9019.0819.080.16%14,842,900
Dec 8, 202519.2919.3119.0119.0519.05-0.26%9,864,600
Dec 5, 202519.6219.7718.9019.1019.10-2.55%18,903,500
Dec 4, 202519.7319.8119.5419.6019.60-0.15%9,828,900
Dec 3, 202519.1819.7319.1819.6319.632.72%12,653,900
Dec 2, 202519.1819.2318.9319.1119.11-0.21%6,269,000
Dec 1, 202519.1119.2518.8419.1519.150.58%9,203,800
Nov 28, 202519.0819.2618.9319.0419.04-0.37%5,268,800
Nov 27, 202519.0319.1518.9619.1119.11-0.10%2,499,800
Nov 26, 202518.7919.2518.7919.1319.131.97%6,610,200
Nov 25, 202518.5918.8818.5018.7618.760.91%9,926,000
Nov 24, 202518.3918.7518.3918.5918.590.65%10,011,700
Nov 21, 202518.3818.5818.2418.4718.47-0.11%8,695,300
Nov 19, 202518.5518.7818.4418.4918.49-0.86%5,682,400
Nov 18, 202518.4818.7418.4818.6518.65-0.27%11,608,800
Nov 17, 202518.8018.8818.4618.7018.70-0.37%12,081,200
Nov 14, 202518.8618.9518.6618.7718.77-0.74%7,172,700
Nov 13, 202519.0419.2818.8118.9118.91-0.73%8,617,100
Nov 12, 202518.9019.1818.8619.0519.050.79%11,431,200
Nov 11, 202519.1019.1018.7618.9018.90-1.05%11,665,000
Nov 10, 202519.1419.2518.9319.1018.820.37%8,972,900
Nov 7, 202519.0719.2018.8119.0318.75-0.47%8,118,900
Nov 6, 202519.0919.4018.9519.1218.840.16%12,505,000
Nov 5, 202518.5019.2918.5019.0918.812.74%12,573,100
Nov 4, 202518.7018.7718.4518.5818.31-0.69%9,600,000
Nov 3, 202518.8518.8818.5018.7118.44-1.21%10,484,600
Oct 31, 202518.8418.9418.2618.9418.661.18%15,017,000
Oct 30, 202519.1219.2118.6818.7218.45-2.75%12,647,500
Oct 29, 202518.6019.2518.6019.2518.974.28%19,708,100
Oct 28, 202518.1918.6618.1518.4618.191.32%9,044,100
Oct 27, 202518.3418.4518.0518.2217.950.05%8,600,000
Oct 24, 202518.3118.4718.1718.2117.940.11%4,949,600
Oct 23, 202518.0518.3318.0218.1917.921.06%5,597,400
Oct 22, 202518.3018.3617.9718.0017.74-1.04%9,509,500
Oct 21, 202518.2818.5818.1918.1917.92-0.38%8,311,200
Oct 20, 202518.0418.4218.0018.2617.991.44%11,327,200
Oct 17, 202517.6118.1617.6118.0017.741.87%12,022,200
Oct 16, 202517.7817.9017.5817.6717.41-1.40%11,702,400
Oct 15, 202517.6017.9917.5717.9217.661.19%13,856,800
Oct 14, 202517.6117.7817.5417.7117.45-0.06%10,038,700
Oct 13, 202517.5818.0017.5317.7217.462.13%13,677,900
Oct 10, 202517.6317.6817.3317.3517.10-1.25%9,621,600