Skip to main content
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.56
+0.90 (4.16%)
Apr 28, 2026, 5:07 PM GMT-3

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2222.7721.7622.5622.564.16%21,218,700
Apr 27, 202621.7122.0121.5321.6621.66-0.51%9,558,800
Apr 24, 202621.6322.0321.5821.7721.770.42%5,862,200
Apr 23, 202621.6821.8521.4321.6821.68-0.18%12,421,300
Apr 22, 202621.2621.8421.1921.7221.721.31%13,994,700
Apr 20, 202621.5021.6421.3621.4421.44-0.46%7,461,900
Apr 17, 202622.2322.2321.5421.5421.540.05%11,314,300
Apr 16, 202621.9322.0921.3621.5321.53-1.24%11,541,900
Apr 15, 202621.5321.8721.4721.8021.800.93%11,995,700
Apr 14, 202621.1921.6221.0821.6021.602.27%10,274,500
Apr 13, 202621.2721.3520.9721.1221.12-0.80%11,269,500
Apr 10, 202621.3321.5721.2221.2921.29-0.19%12,258,200
Apr 9, 202620.5321.3620.3621.3321.334.35%16,432,400
Apr 8, 202620.5320.6320.2420.4420.443.76%21,689,800
Apr 7, 202619.5019.8119.4019.7019.700.41%15,865,400
Apr 6, 202619.8619.9919.4719.6219.62-0.96%7,750,900
Apr 2, 202619.0519.8118.9919.8119.810.46%10,956,300
Apr 1, 202619.5019.9219.3619.7219.723.79%17,654,900
Mar 31, 202618.6219.0018.4719.0019.003.49%13,965,300
Mar 30, 202618.3018.5518.2418.3618.361.27%7,975,900
Mar 27, 202618.4418.4518.0918.1318.13-1.63%4,542,800
Mar 26, 202618.3118.6818.2518.4318.43-0.16%8,293,100
Mar 25, 202618.4418.5718.2718.4618.461.21%8,659,700
Mar 24, 202617.9118.2817.8318.2418.241.33%7,090,700
Mar 23, 202617.8418.2717.6918.0018.003.15%14,622,300
Mar 20, 202617.2817.4817.1917.4517.45-0.23%19,804,600
Mar 19, 202617.0017.5416.7917.4917.490.58%10,449,000
Mar 18, 202617.4617.5917.3317.3917.39-1.53%11,257,700
Mar 17, 202617.8717.9417.5317.6617.66-0.79%8,739,200
Mar 16, 202618.0118.0717.7117.8017.800.39%6,971,200
Mar 13, 202618.1018.3017.6817.7317.73-1.66%16,606,700
Mar 12, 202618.5718.5717.9518.0318.03-3.43%14,556,200
Mar 11, 202618.6719.0318.4218.6718.67-0.95%13,740,600
Mar 10, 202618.8819.0518.6618.8518.750.53%8,919,800
Mar 9, 202618.7118.8818.3018.7518.65-0.79%18,121,400
Mar 6, 202619.2019.2918.7718.9018.80-2.17%12,671,800
Mar 5, 202619.8419.8419.1919.3219.22-2.72%10,702,500
Mar 4, 202619.9119.9319.6419.8619.750.56%7,907,000
Mar 3, 202620.2520.2519.4119.7519.65-5.05%19,616,000
Mar 2, 202620.6120.9020.4620.8020.69-0.91%6,548,400
Feb 27, 202620.9820.9920.7320.9920.88-0.43%15,724,500
Feb 26, 202621.5021.5020.9721.0820.97-1.54%14,080,800
Feb 25, 202621.2521.5921.1021.4121.301.33%12,711,600
Feb 24, 202621.5121.5420.6721.1321.02-2.22%24,680,000
Feb 23, 202621.6421.8721.4821.6121.50-0.14%11,733,900
Feb 20, 202621.4521.7221.2721.6421.530.56%8,892,500
Feb 19, 202621.5721.6721.3421.5221.41-0.46%9,139,800
Feb 18, 202621.7021.7221.3221.6221.51-0.14%7,824,800
Feb 13, 202621.5821.6521.0521.6521.54-2.43%27,229,300
Feb 12, 202622.5022.6322.0222.1922.07-2.03%13,817,100
Feb 11, 202622.2322.8422.2022.6522.532.26%24,385,600
Feb 10, 202622.3522.3521.8822.1522.03-0.45%14,652,000
Feb 9, 202622.0922.3322.0022.2522.131.27%13,151,100
Feb 6, 202621.9922.1721.7621.9721.85-0.18%14,271,900
Feb 5, 202622.3522.5121.6822.0121.89-1.74%14,913,800
Feb 4, 202622.8423.0222.1822.4022.28-2.78%14,668,500
Feb 3, 202622.7523.2222.7423.0422.921.99%10,723,400
Feb 2, 202622.5122.6922.4122.5922.470.76%8,184,500
Jan 30, 202622.5522.7722.2522.4222.30-1.41%12,856,800
Jan 29, 202623.8024.0322.6622.7422.62-4.17%18,487,400
Jan 28, 202623.6324.0823.4823.7323.600.98%12,010,700
Jan 27, 202622.9923.7322.8323.5023.383.39%20,036,900
Jan 26, 202623.2723.2922.5922.7322.61-2.24%13,549,200
Jan 23, 202622.7823.3522.4723.2523.130.74%16,288,600
Jan 22, 202622.6123.7022.6123.0822.962.30%16,595,100
Jan 21, 202622.3022.6021.8122.5622.441.62%13,048,000
Jan 20, 202622.0222.2021.7422.2022.080.86%8,888,200
Jan 19, 202621.9722.1021.8822.0121.89-0.14%2,849,100
Jan 16, 202622.2622.3522.0122.0421.92-1.08%6,580,100
Jan 15, 202622.2722.3822.1122.2822.160.32%5,843,800
Jan 14, 202621.7122.2921.3322.2122.092.54%12,114,600
Jan 13, 202621.0321.9120.9621.6621.551.93%13,492,400
Jan 12, 202621.0221.3920.7821.2521.140.95%6,443,700
Jan 9, 202621.2021.3220.9821.0520.94-0.71%5,859,100
Jan 8, 202621.3521.4021.0021.2021.09-0.33%7,742,900
Jan 7, 202621.0221.3820.8221.2721.161.05%9,547,500
Jan 6, 202620.7721.2420.4421.0520.941.64%9,874,300
Jan 5, 202620.5120.9420.4120.7120.600.98%6,662,200
Jan 2, 202620.3920.6220.3220.5120.400.59%5,847,000
Dec 30, 202520.6620.7320.3920.3920.28-0.68%5,129,900
Dec 29, 202520.8020.8720.3820.5320.42-1.06%6,726,100
Dec 26, 202520.6220.8120.6220.7520.64-6,176,400
Dec 23, 202520.6320.7620.4620.7520.640.88%4,248,900
Dec 22, 202520.3820.8120.2320.5720.460.98%7,241,100
Dec 19, 202520.4420.6720.2820.3720.26-0.29%12,966,600
Dec 18, 202520.3020.5720.3020.4320.320.59%9,087,300
Dec 17, 202520.5120.6620.2520.3120.20-1.65%12,937,300
Dec 16, 202520.4120.7620.1820.6520.541.37%12,325,600
Dec 15, 202519.9920.4819.8720.3720.262.21%13,121,100
Dec 12, 202519.9820.0519.6019.9319.820.35%9,588,800
Dec 11, 202519.4919.9719.3019.8619.751.38%7,479,800
Dec 10, 202519.1519.6819.0119.5919.492.67%14,169,200
Dec 9, 202518.9519.1518.9019.0818.980.16%14,842,900
Dec 8, 202519.2919.3119.0119.0518.95-0.26%9,864,600
Dec 5, 202519.6219.7718.9019.1019.00-2.55%18,903,500
Dec 4, 202519.7319.8119.5419.6019.50-0.15%9,828,900
Dec 3, 202519.1819.7319.1819.6319.532.72%12,653,900
Dec 2, 202519.1819.2318.9319.1119.01-0.21%6,269,000
Dec 1, 202519.1119.2518.8419.1519.050.58%9,203,800
Nov 28, 202519.0819.2618.9319.0418.94-0.37%5,268,800