São Paulo - Delayed Quote BRL

Gerdau S.A. (GGBR4.SA)

18.63 +0.40 (+2.19%)
At close: April 26 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.30 18.68 18.15 18.63 18.63 11,850,900
Apr 25, 2024 18.24 18.34 18.01 18.23 18.23 12,418,000
Apr 24, 2024 18.95 19.05 18.24 18.36 18.36 18,014,900
Apr 23, 2024 19.20 19.26 18.81 18.83 18.83 25,684,500
Apr 22, 2024 19.24 20.01 18.92 19.62 19.62 22,240,200
Apr 19, 2024 18.71 19.24 18.64 19.22 19.22 16,038,100
Apr 18, 2024 6:5 Stock Splits
Apr 18, 2024 18.93 19.14 18.71 18.77 18.77 12,500,200
Apr 17, 2024 19.16 19.33 18.73 18.76 18.76 13,046,400
Apr 16, 2024 18.99 18.99 18.56 18.68 18.68 14,296,200
Apr 15, 2024 19.06 19.56 18.92 19.24 19.24 30,596,400
Apr 12, 2024 19.04 19.18 18.43 18.59 18.59 13,414,920
Apr 11, 2024 19.04 19.13 18.85 19.06 19.06 5,760,120
Apr 10, 2024 19.10 19.25 18.95 19.04 19.04 9,716,760
Apr 9, 2024 19.43 19.46 18.89 19.17 19.17 15,952,200
Apr 8, 2024 19.17 19.50 19.06 19.29 19.29 10,542,840
Apr 5, 2024 19.25 19.34 18.70 18.95 18.95 11,992,920
Apr 4, 2024 18.92 19.52 18.76 19.23 19.23 19,036,440
Apr 3, 2024 18.70 18.89 18.52 18.89 18.89 11,062,920
Apr 2, 2024 18.64 18.96 18.47 18.73 18.73 10,578,840
Apr 1, 2024 18.58 18.74 18.42 18.58 18.58 10,429,560
Mar 28, 2024 18.29 18.58 18.15 18.50 18.50 12,000,480
Mar 27, 2024 17.89 18.45 17.78 18.31 18.31 10,456,080
Mar 26, 2024 17.88 17.97 17.72 17.92 17.92 6,934,440
Mar 25, 2024 17.98 18.10 17.85 17.98 17.98 7,199,280
Mar 22, 2024 18.27 18.30 17.97 18.01 18.01 5,266,080
Mar 21, 2024 18.15 18.49 18.06 18.38 18.38 10,047,360
Mar 20, 2024 18.01 18.23 17.85 18.21 18.21 7,762,320
Mar 19, 2024 18.00 18.13 17.90 18.05 18.05 10,386,720
Mar 18, 2024 17.46 17.96 17.36 17.86 17.86 12,220,080
Mar 15, 2024 17.49 17.71 17.23 17.32 17.32 20,189,880
Mar 14, 2024 18.58 18.63 17.65 17.67 17.67 21,950,520
Mar 13, 2024 17.89 18.51 17.80 18.22 18.22 19,393,320
Mar 12, 2024 17.81 18.06 17.67 17.95 17.95 14,717,520
Mar 11, 2024 17.52 17.87 17.50 17.66 17.66 7,983,600
Mar 8, 2024 17.50 17.70 17.45 17.70 17.70 9,109,200
Mar 7, 2024 17.82 17.88 17.51 17.55 17.55 9,828,840
Mar 6, 2024 18.07 18.18 17.67 17.82 17.82 15,367,920
Mar 5, 2024 18.16 18.27 17.94 18.06 18.06 13,608,240
Mar 4, 2024 0.10 Dividend
Mar 4, 2024 18.63 18.73 18.22 18.27 18.27 9,329,400
Mar 1, 2024 17.98 18.69 17.98 18.69 18.59 31,361,760
Feb 29, 2024 17.91 18.02 17.79 17.92 17.82 11,970,840
Feb 28, 2024 18.00 18.05 17.71 17.96 17.86 7,200,720
Feb 27, 2024 17.85 18.04 17.82 18.04 17.95 9,549,600
Feb 26, 2024 17.83 17.85 17.53 17.67 17.57 10,697,160
Feb 23, 2024 18.04 18.26 17.79 17.88 17.79 12,369,720
Feb 22, 2024 18.23 18.31 17.90 18.04 17.95 14,410,080
Feb 21, 2024 17.50 18.39 17.41 18.20 18.10 33,698,520
Feb 20, 2024 17.55 17.83 17.53 17.83 17.74 12,122,520
Feb 19, 2024 17.64 17.77 17.45 17.72 17.62 4,652,040
Feb 16, 2024 17.39 17.83 17.30 17.67 17.58 23,321,280
Feb 15, 2024 17.29 17.52 17.23 17.25 17.16 14,963,280
Feb 14, 2024 17.42 17.45 17.21 17.28 17.19 8,130,720
Feb 9, 2024 17.69 18.02 17.42 17.48 17.39 9,794,280
Feb 8, 2024 18.14 18.33 17.75 17.79 17.70 7,415,040
Feb 7, 2024 18.14 18.26 18.08 18.15 18.05 5,982,840
Feb 6, 2024 17.79 18.23 17.75 18.11 18.01 9,999,600
Feb 5, 2024 17.88 17.96 17.61 17.78 17.69 6,298,440
Feb 2, 2024 17.93 18.09 17.67 17.89 17.80 13,679,880
Feb 1, 2024 17.58 17.67 17.42 17.48 17.38 7,012,920
Jan 31, 2024 17.61 17.85 17.51 17.53 17.44 12,976,200
Jan 30, 2024 17.75 17.81 17.48 17.73 17.63 13,403,160
Jan 29, 2024 18.21 18.27 17.72 17.80 17.70 10,677,000
Jan 26, 2024 18.13 18.28 18.08 18.20 18.10 5,997,960
Jan 25, 2024 18.14 18.28 17.85 18.15 18.05 10,241,400
Jan 24, 2024 17.98 18.29 17.88 18.10 18.00 11,746,080
Jan 23, 2024 17.61 17.83 17.41 17.69 17.60 9,194,040
Jan 22, 2024 17.54 17.63 17.28 17.38 17.29 9,004,800
Jan 19, 2024 17.47 17.71 17.34 17.56 17.46 12,886,560
Jan 18, 2024 17.28 17.52 17.11 17.34 17.25 20,207,760
Jan 17, 2024 17.17 17.40 17.10 17.13 17.04 10,993,920
Jan 16, 2024 17.60 17.71 17.14 17.23 17.14 15,841,680
Jan 15, 2024 17.71 17.77 17.54 17.73 17.64 6,035,040
Jan 12, 2024 17.67 17.98 17.63 17.76 17.66 7,463,040
Jan 11, 2024 17.92 18.03 17.67 17.67 17.57 12,556,800
Jan 10, 2024 18.33 18.43 17.73 17.90 17.80 25,515,240
Jan 9, 2024 19.36 19.55 18.45 18.45 18.35 19,194,240
Jan 8, 2024 19.27 19.63 19.23 19.47 19.36 9,935,040
Jan 5, 2024 19.20 19.31 19.01 19.30 19.20 8,587,560
Jan 4, 2024 19.34 19.57 19.19 19.29 19.19 7,351,080
Jan 3, 2024 19.57 19.64 19.35 19.39 19.29 7,369,440
Jan 2, 2024 19.80 19.85 19.50 19.61 19.50 6,753,600
Dec 28, 2023 19.54 19.80 19.53 19.80 19.69 5,254,200
Dec 27, 2023 19.63 19.71 19.50 19.61 19.50 4,538,640
Dec 26, 2023 19.75 19.77 19.63 19.67 19.56 2,400,240
Dec 22, 2023 19.52 19.83 19.44 19.71 19.60 5,625,120
Dec 21, 2023 19.11 19.66 19.09 19.50 19.40 9,143,640
Dec 20, 2023 19.07 19.37 18.93 18.98 18.87 7,553,880
Dec 19, 2023 19.27 19.54 19.04 19.13 19.03 14,714,280
Dec 18, 2023 19.80 20.13 19.48 19.62 19.51 13,194,120
Dec 15, 2023 19.38 19.65 19.09 19.36 19.25 21,266,160
Dec 14, 2023 19.29 19.63 19.19 19.56 19.45 13,155,000
Dec 13, 2023 18.92 19.27 18.75 19.17 19.06 9,091,560
Dec 12, 2023 18.86 18.93 18.67 18.92 18.82 7,563,240
Dec 11, 2023 18.70 18.86 18.62 18.78 18.68 6,216,000
Dec 8, 2023 18.61 18.81 18.37 18.76 18.66 19,615,080
Dec 7, 2023 18.59 18.73 18.51 18.59 18.49 10,417,800
Dec 6, 2023 18.67 18.75 18.50 18.54 18.44 11,545,080
Dec 5, 2023 18.42 18.62 18.35 18.55 18.45 10,398,240
Dec 4, 2023 18.38 18.49 18.24 18.41 18.31 13,020,240
Dec 1, 2023 18.29 18.72 18.10 18.46 18.36 15,088,560
Nov 30, 2023 18.70 18.79 18.13 18.21 18.11 23,382,120
Nov 29, 2023 18.74 18.75 18.52 18.63 18.53 6,894,840
Nov 28, 2023 18.55 18.83 18.47 18.58 18.48 9,165,840
Nov 27, 2023 18.59 18.73 18.42 18.59 18.49 7,318,680
Nov 24, 2023 19.27 19.37 18.60 18.60 18.50 12,288,480
Nov 23, 2023 19.42 19.58 19.29 19.38 19.27 5,145,360
Nov 22, 2023 19.58 19.73 19.37 19.42 19.31 8,336,160
Nov 21, 2023 19.24 19.73 19.10 19.48 19.38 15,963,360
Nov 20, 2023 0.47 Dividend
Nov 20, 2023 19.89 19.89 19.14 19.17 19.06 31,297,920
Nov 17, 2023 20.28 20.59 20.22 20.42 19.85 15,621,120
Nov 16, 2023 20.16 20.40 20.01 20.20 19.63 25,467,240
Nov 14, 2023 19.63 20.38 19.63 20.13 19.56 18,150,000
Nov 13, 2023 19.81 20.02 19.55 19.63 19.07 15,117,360
Nov 10, 2023 19.04 19.86 19.04 19.80 19.24 14,600,400
Nov 9, 2023 18.99 19.22 18.81 18.93 18.40 9,772,800
Nov 8, 2023 19.00 19.17 18.88 18.91 18.37 9,691,560
Nov 7, 2023 19.36 19.53 18.90 19.00 18.46 20,671,680
Nov 6, 2023 19.13 19.52 19.02 19.27 18.72 11,449,440
Nov 3, 2023 18.83 19.16 18.79 19.04 18.50 11,056,080
Nov 1, 2023 18.17 18.50 18.15 18.48 17.96 11,172,840
Oct 31, 2023 18.31 18.36 18.13 18.14 17.63 13,353,720
Oct 30, 2023 18.31 18.44 18.09 18.23 17.72 5,042,760
Oct 27, 2023 18.23 18.40 18.17 18.20 17.69 6,672,000
Oct 26, 2023 17.93 18.27 17.83 18.17 17.66 7,625,160
Oct 25, 2023 18.02 18.08 17.73 17.89 17.39 7,316,280
Oct 24, 2023 18.39 18.39 17.92 17.96 17.45 10,801,440
Oct 23, 2023 17.79 18.31 17.67 18.13 17.62 11,660,520
Oct 20, 2023 17.89 18.03 17.71 17.88 17.37 17,018,160
Oct 19, 2023 18.05 18.23 17.92 18.02 17.52 10,394,280
Oct 18, 2023 18.50 18.58 17.97 18.05 17.54 15,332,280
Oct 17, 2023 18.74 18.77 18.51 18.61 18.08 8,582,040
Oct 16, 2023 18.74 19.02 18.67 18.78 18.25 7,948,440
Oct 13, 2023 18.76 18.77 18.42 18.61 18.08 14,255,880
Oct 11, 2023 18.96 19.00 18.71 18.77 18.24 7,557,480
Oct 10, 2023 18.89 18.98 18.73 18.83 18.29 8,689,680
Oct 9, 2023 18.76 18.82 18.49 18.77 18.24 6,998,760
Oct 6, 2023 18.79 18.99 18.67 18.89 18.36 11,990,760
Oct 5, 2023 19.17 19.20 18.77 18.89 18.36 8,880,360
Oct 4, 2023 19.48 19.61 19.05 19.17 18.63 10,827,360
Oct 3, 2023 19.73 19.87 19.18 19.41 18.86 15,649,440
Oct 2, 2023 20.17 20.17 19.67 19.82 19.26 7,661,280
Sep 29, 2023 20.40 20.54 19.93 20.11 19.54 12,557,160
Sep 28, 2023 20.37 20.51 20.22 20.25 19.68 10,978,560
Sep 27, 2023 20.46 20.65 20.28 20.38 19.80 8,044,560
Sep 26, 2023 20.23 20.60 20.17 20.36 19.78 11,932,080
Sep 25, 2023 20.08 20.34 20.01 20.33 19.76 12,575,280
Sep 22, 2023 20.42 20.62 20.18 20.22 19.65 6,385,320
Sep 21, 2023 20.50 20.57 20.19 20.33 19.75 11,650,080
Sep 20, 2023 20.58 20.98 20.58 20.81 20.22 8,694,840
Sep 19, 2023 20.80 20.88 20.38 20.49 19.91 14,317,320
Sep 18, 2023 21.43 21.63 20.78 20.78 20.20 13,315,800
Sep 15, 2023 21.48 21.63 21.29 21.48 20.88 12,811,320
Sep 14, 2023 21.38 21.53 21.25 21.38 20.77 11,659,920
Sep 13, 2023 21.40 21.50 21.13 21.13 20.54 10,705,440
Sep 12, 2023 21.33 21.45 21.19 21.44 20.84 5,940,600
Sep 11, 2023 21.42 21.42 21.09 21.29 20.69 10,099,080
Sep 8, 2023 21.00 21.18 20.68 21.09 20.50 10,665,840
Sep 6, 2023 21.49 21.63 21.13 21.16 20.56 15,730,320
Sep 5, 2023 21.50 21.57 21.25 21.49 20.88 10,342,560
Sep 4, 2023 21.75 22.04 21.64 21.82 21.20 3,768,960
Sep 1, 2023 21.76 22.00 21.54 21.67 21.05 12,237,720
Aug 31, 2023 21.63 21.76 21.46 21.54 20.93 11,946,480
Aug 30, 2023 21.44 21.80 21.44 21.56 20.95 8,559,960
Aug 29, 2023 21.08 21.51 20.98 21.40 20.80 7,613,520
Aug 28, 2023 20.65 21.05 20.59 21.00 20.41 6,635,160
Aug 25, 2023 20.68 20.79 20.52 20.66 20.07 8,508,480
Aug 24, 2023 20.93 20.96 20.58 20.68 20.10 10,843,440
Aug 23, 2023 21.08 21.21 20.91 21.04 20.45 11,036,760
Aug 22, 2023 21.02 21.16 20.88 20.99 20.40 6,851,400
Aug 21, 2023 0.43 Dividend
Aug 21, 2023 21.02 21.03 20.54 20.77 20.18 12,842,640
Aug 18, 2023 21.38 21.47 21.10 21.25 20.23 8,382,960
Aug 17, 2023 21.67 21.83 21.29 21.37 20.34 10,087,800
Aug 16, 2023 21.61 21.90 21.41 21.47 20.44 15,067,800
Aug 15, 2023 21.67 21.70 21.36 21.48 20.45 16,511,880
Aug 14, 2023 21.38 21.74 21.25 21.53 20.50 15,096,960
Aug 11, 2023 21.69 21.77 21.25 21.38 20.36 17,803,800
Aug 10, 2023 21.71 21.77 21.38 21.57 20.53 12,581,160
Aug 9, 2023 22.48 22.58 21.45 21.55 20.52 24,862,920
Aug 8, 2023 22.98 22.98 22.38 22.46 21.38 19,684,800
Aug 7, 2023 23.33 23.33 22.92 23.15 22.04 18,048,840
Aug 4, 2023 23.70 24.03 23.33 23.39 22.27 19,486,680
Aug 3, 2023 23.99 24.32 23.61 23.74 22.60 17,410,440
Aug 2, 2023 24.18 24.18 23.72 23.97 22.82 10,671,240
Aug 1, 2023 24.21 24.47 24.13 24.30 23.14 12,451,440
Jul 31, 2023 23.75 24.42 23.71 24.38 23.21 14,794,440
Jul 28, 2023 23.69 23.76 23.22 23.65 22.52 8,486,760
Jul 27, 2023 24.08 24.12 23.63 23.73 22.60 9,480,840
Jul 26, 2023 24.12 24.43 23.98 24.21 23.05 9,558,840
Jul 25, 2023 23.58 24.42 23.58 24.17 23.01 23,455,920
Jul 24, 2023 22.66 23.47 22.66 23.35 22.23 14,029,080
Jul 21, 2023 22.79 22.99 22.43 22.68 21.60 12,433,440
Jul 20, 2023 23.08 23.24 22.91 22.93 21.83 7,953,960
Jul 19, 2023 23.07 23.07 22.48 22.86 21.76 9,119,160
Jul 18, 2023 22.78 23.13 22.67 22.94 21.84 7,207,080
Jul 17, 2023 22.53 22.83 22.13 22.72 21.63 9,912,960
Jul 14, 2023 23.02 23.02 22.42 22.63 21.55 8,556,840
Jul 13, 2023 22.65 23.12 22.53 22.82 21.72 12,825,360
Jul 12, 2023 22.34 22.67 22.23 22.42 21.35 12,696,360
Jul 11, 2023 21.95 22.07 21.79 21.97 20.91 9,247,440
Jul 10, 2023 21.64 21.93 21.58 21.91 20.86 5,584,320
Jul 7, 2023 21.33 22.03 21.31 21.78 20.74 8,835,720
Jul 6, 2023 21.32 21.48 20.98 21.31 20.29 10,538,640
Jul 5, 2023 21.52 21.65 21.36 21.52 20.49 8,583,960
Jul 4, 2023 21.59 21.80 21.47 21.60 20.57 6,119,280
Jul 3, 2023 20.96 21.75 20.96 21.64 20.60 13,318,440
Jun 30, 2023 21.25 21.32 20.84 20.89 19.89 10,435,080
Jun 29, 2023 20.95 21.21 20.79 21.07 20.06 7,711,320
Jun 28, 2023 21.33 21.52 20.72 20.86 19.86 12,631,680
Jun 27, 2023 21.33 21.42 21.08 21.18 20.17 7,787,040
Jun 26, 2023 20.86 21.22 20.86 21.11 20.10 5,640,840
Jun 23, 2023 20.81 21.06 20.70 20.94 19.94 5,623,920
Jun 22, 2023 21.36 21.57 20.79 20.97 19.96 11,401,080
Jun 21, 2023 21.46 21.48 21.22 21.38 20.35 10,302,720
Jun 20, 2023 21.88 21.89 21.25 21.55 20.52 10,133,040
Jun 19, 2023 21.63 22.02 21.55 21.86 20.81 6,662,880
Jun 16, 2023 21.55 21.75 21.33 21.63 20.59 17,431,920
Jun 15, 2023 21.78 21.92 21.47 21.60 20.57 10,100,880
Jun 14, 2023 21.23 21.83 21.15 21.70 20.66 18,430,800
Jun 13, 2023 21.17 21.24 20.87 20.96 19.95 10,306,560
Jun 12, 2023 21.03 21.04 20.55 20.94 19.94 7,286,280
Jun 9, 2023 21.17 21.39 20.92 21.08 20.07 8,905,080
Jun 7, 2023 20.95 21.04 20.64 20.99 19.99 15,077,280
Jun 6, 2023 20.99 21.06 20.76 20.83 19.84 11,718,480
Jun 5, 2023 21.04 21.13 20.72 20.88 19.88 6,771,600
Jun 2, 2023 20.88 21.33 20.76 20.90 19.90 18,885,960
Jun 1, 2023 20.21 20.48 19.89 20.24 19.27 11,814,360
May 31, 2023 20.10 20.29 19.88 19.98 19.02 18,733,080
May 30, 2023 20.98 20.98 20.18 20.27 19.30 10,528,320
May 29, 2023 21.02 21.23 20.75 20.79 19.80 5,503,080
May 26, 2023 20.68 20.97 20.61 20.80 19.80 14,580,960
May 25, 2023 20.73 20.89 20.08 20.17 19.21 18,010,080
May 24, 2023 20.46 20.66 20.21 20.38 19.41 12,253,320
May 23, 2023 20.83 21.13 20.59 20.87 19.87 14,266,200
May 22, 2023 20.04 20.99 20.01 20.91 19.91 15,342,600
May 19, 2023 20.27 20.29 19.73 20.07 19.11 20,315,640
May 18, 2023 20.07 20.25 19.82 20.17 19.20 11,082,000
May 17, 2023 19.83 20.29 19.67 20.10 19.14 14,625,000
May 16, 2023 0.51 Dividend
May 16, 2023 20.02 20.23 19.29 19.46 18.53 16,119,000
May 15, 2023 20.48 20.83 20.31 20.35 18.89 11,285,280
May 12, 2023 20.10 20.46 19.84 20.22 18.77 14,415,480
May 11, 2023 20.08 20.23 19.70 20.10 18.66 16,195,200
May 10, 2023 21.00 21.12 20.05 20.31 18.85 16,451,040
May 9, 2023 20.75 21.13 20.38 20.97 19.46 8,694,480
May 8, 2023 21.00 21.08 20.56 20.85 19.35 8,873,280
May 5, 2023 19.83 20.71 19.75 20.66 19.18 14,900,160
May 4, 2023 20.88 21.08 19.70 19.74 18.32 16,139,520
May 3, 2023 20.52 20.86 19.80 20.59 19.11 17,237,160
May 2, 2023 20.85 21.09 20.13 20.36 18.90 13,327,440
Apr 28, 2023 20.42 21.07 20.31 20.98 19.48 11,117,760
Apr 27, 2023 20.17 20.62 19.99 20.37 18.91 8,016,720
Apr 26, 2023 20.33 20.57 20.07 20.14 18.70 7,086,000

Related Tickers

GOAU4.SA Metalurgica Gerdau S.A.
10.64
+2.21%
 
CMIN3.SA CSN Mineração S.A.
4.9800
+0.61%
 
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
8.20
-0.08%
 
CSNA3.SA Companhia Siderúrgica Nacional
14.12
+0.28%
 
USIM3.SA Usinas Siderúrgicas de Minas Gerais S.A.
7.61
-1.59%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
8.13
+1.37%
 
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.5700
+0.63%
 
ARMT34.SA ArcelorMittal S.A.
64.75
+0.11%
 
GOAU3.SA Metalurgica Gerdau S.A.
10.69
+2.99%
 
TXSA34.SA Ternium S.A.
223.74
+2.01%