Skip to main content
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
19.10
-0.50 (-2.55%)
At close: Dec 5, 2025

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202517.5917.7717.4117.5717.310.23%9,642,900
Oct 8, 202517.3117.6617.2417.5317.271.98%15,882,100
Oct 7, 202517.3617.5317.1917.1916.94-1.49%13,834,700
Oct 6, 202517.6017.6517.1317.4517.19-0.29%12,030,200
Oct 3, 202517.1317.6617.0717.5017.241.92%12,681,100
Oct 2, 202517.0217.3216.7617.1716.921.24%11,140,600
Oct 1, 202516.7917.1416.7316.9616.712.11%12,944,200
Sep 30, 202516.9016.9516.5616.6116.37-0.89%6,902,000
Sep 29, 202516.7916.9916.6916.7616.510.84%7,454,100
Sep 26, 202516.7016.7616.5316.6216.38-0.36%4,189,600
Sep 25, 202516.7016.7616.5316.6816.44-0.12%5,232,400
Sep 24, 202516.8516.9016.6116.7016.46-0.95%6,700,000
Sep 23, 202516.7617.3216.6916.8616.610.72%10,480,400
Sep 22, 202516.7016.7416.4316.7416.49-0.18%6,116,000
Sep 19, 202516.8116.8816.6116.7716.52-0.24%10,275,900
Sep 18, 202516.7916.9016.6716.8116.56-0.18%7,344,000
Sep 17, 202516.7017.0516.5916.8416.590.36%7,240,800
Sep 16, 202516.8216.8816.6416.7816.530.48%6,640,300
Sep 15, 202516.3816.7616.2316.7016.462.45%10,126,700
Sep 12, 202516.8116.8816.3016.3016.06-4.12%18,434,000
Sep 11, 202517.0117.0916.7317.0016.750.47%8,421,000
Sep 10, 202517.0517.2316.8116.9216.67-0.99%10,021,200
Sep 9, 202517.3917.5917.0917.0916.84-1.61%8,149,700
Sep 8, 202517.5417.6917.0617.3717.12-0.40%9,832,800
Sep 5, 202517.0617.4917.0617.4417.182.59%10,600,800
Sep 4, 202516.7817.0516.6317.0016.751.43%6,150,500
Sep 3, 202516.8717.0016.5116.7616.51-0.95%8,393,300
Sep 2, 202516.6816.9716.6816.9216.670.12%5,869,900
Sep 1, 202516.6416.9016.6116.9016.651.44%4,028,300
Aug 29, 202516.6916.9716.6516.6616.42-0.77%13,461,100
Aug 28, 202516.9717.0616.7416.7916.540.06%8,573,300
Aug 27, 202516.8316.8516.4616.7816.53-0.12%5,591,300
Aug 26, 202516.5416.8216.4516.8016.550.72%14,241,300
Aug 25, 202516.4516.9216.4416.6816.441.96%8,001,700
Aug 22, 202516.1016.4015.8616.3616.122.38%7,094,500
Aug 21, 202516.0816.1315.8115.9815.75-0.56%6,047,500
Aug 20, 202516.2516.4515.9716.0715.83-1.29%6,272,400
Aug 19, 202516.2616.3516.1316.2816.04-0.67%7,602,000
Aug 18, 202516.1816.5416.1816.3916.150.99%8,480,500
Aug 15, 202516.3116.4416.0816.2315.99-0.43%6,936,800
Aug 14, 202516.2516.4915.8516.3016.06-1.03%11,099,600
Aug 13, 202516.2516.6516.2416.4716.230.73%10,947,700
Aug 12, 202516.3516.5316.2816.3516.11-5,579,900
Aug 11, 202516.4416.4916.2516.3515.99-0.24%5,441,400
Aug 8, 202516.2516.5416.0616.3916.031.17%9,497,700
Aug 7, 202516.1316.3916.0716.2015.851.31%9,913,800
Aug 6, 202516.3316.3715.8815.9915.64-1.11%6,075,300
Aug 5, 202516.2516.3816.1316.1715.82-0.37%4,754,300
Aug 4, 202516.2316.6316.1216.2315.871.12%9,455,000
Aug 1, 202516.7116.9916.0216.0515.70-4.69%19,620,300
Jul 31, 202516.7816.9116.4216.8416.47-0.82%10,774,100
Jul 30, 202516.6517.1016.6216.9816.611.62%8,243,100
Jul 29, 202516.8316.8616.4616.7116.34-0.54%8,394,200
Jul 28, 202517.2417.3216.7516.8016.43-2.21%5,694,200
Jul 25, 202517.1117.3317.0317.1816.80-0.58%8,882,700
Jul 24, 202517.1417.3917.0617.2816.900.35%16,280,800
Jul 23, 202516.8617.4016.8617.2216.841.83%9,402,900
Jul 22, 202516.7617.0716.7316.9116.541.74%9,815,600
Jul 21, 202516.2616.7716.2616.6216.263.17%10,092,400
Jul 18, 202516.2116.4216.0316.1115.76-1.47%8,792,700