Gerdau Sa (GGBR3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -8.54219948849 | 19.55 | 19.66 | 17.38 | 95980 | 18.62652844 | CS |
| 4 | -1.21 | -6.33839706653 | 19.09 | 20.22 | 17.38 | 73675 | 19.35911707 | CS |
| 12 | 0.98 | 5.79881656805 | 16.9 | 20.22 | 16.07 | 101822 | 18.39111265 | CS |
| 26 | 2.41 | 15.578539108 | 15.47 | 20.22 | 15.03 | 72076 | 17.59422595 | CS |
| 52 | 0.59110046 | 3.41895942326 | 17.28889954 | 20.22 | 15.03 | 69952 | 17.159707 | CS |
| 156 | -0.63468853 | -3.42802704443 | 18.51468853 | 22.07979941 | 13.57849639 | 61318 | 17.66892824 | CS |
| 260 | 5.57919965 | 45.3563954479 | 12.30080035 | 24.64128071 | 5.80121617 | 86146 | 16.40524574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 17.88 | 0.05 | 0.28 | 17.51 | 17.95 | 17.38 | 85800 |
| 1734643800 | 17.83 | -0.6 | -3.26 | 18.38 | 18.56 | 17.71 | 112000 |
| 1734557400 | 18.43 | -0.72 | -3.76 | 19.02 | 19.15 | 18.29 | 134400 |
| 1734470940 | 19.15 | -0.06 | -0.31 | 19.03 | 19.54 | 18.96 | 155600 |
| 1734384540 | 19.21 | 0.24 | 1.27 | 18.88 | 19.34 | 18.88 | 30900 |
| 1734125340 | 18.97 | -0.83 | -4.19 | 19.55 | 19.66 | 18.97 | 47000 |
| 1734039000 | 19.8 | -0.26 | -1.30 | 19.8 | 19.95 | 19.55 | 20000 |
| 1733952540 | 20.06 | -0.03 | -0.15 | 20.1 | 20.22 | 19.83 | 31700 |
| 1733866140 | 20.09 | 0.07 | 0.35 | 19.91 | 20.21 | 19.91 | 39700 |
| 1733779740 | 20.02 | 0.44 | 2.25 | 19.57 | 20.18 | 19.57 | 54000 |
| 1733520600 | 19.58 | -0.33 | -1.66 | 19.92 | 20.11 | 19.58 | 18900 |
| 1733434200 | 19.91 | 0.05 | 0.25 | 19.66 | 20 | 19.66 | 47100 |
| 1733347800 | 19.86 | -0.33 | -1.63 | 20 | 20.2 | 19.86 | 30000 |
| 1733261340 | 20.19 | 0.46 | 2.33 | 19.73 | 20.19 | 19.72 | 68300 |
| 1733174940 | 19.73 | 0.13 | 0.66 | 19.55 | 19.77 | 19.44 | 48700 |
| 1732915740 | 19.6 | -0.06 | -0.31 | 19.81 | 20.2 | 19.45 | 112400 |
| 1732829400 | 19.66 | 0.16 | 0.82 | 19.47 | 20.15 | 19.45 | 228200 |
| 1732743000 | 19.5 | -0.06 | -0.31 | 19.47 | 19.8 | 19.46 | 21800 |
| 1732656600 | 19.56 | 0.1 | 0.51 | 19.46 | 19.77 | 19.46 | 43300 |
| 1732570140 | 19.46 | -0.04 | -0.21 | 19.5 | 19.69 | 19.28 | 99200 |
| 1732310940 | 19.5 | 0.2 | 1.04 | 19.09 | 19.5 | 19.09 | 130300 |
| 1732224600 | 19.3 | 0.31 | 1.63 | 18.99 | 19.36 | 18.7 | 76000 |
| 1732051800 | 18.99 | -0.32 | -1.66 | 18.97 | 19.17 | 18.73 | 125900 |
| 1731965340 | 19.31 | 0.05 | 0.26 | 19.27 | 19.87 | 19.24 | 158800 |
| 1731619800 | 19.26 | 0.51 | 2.72 | 18.67 | 19.26 | 18.67 | 74700 |
| 1731533400 | 18.75 | 0.04 | 0.21 | 18.66 | 18.93 | 18.4 | 45200 |
| 1731446940 | 18.71 | -0.7 | -3.61 | 19.31 | 19.36 | 18.67 | 66300 |
| 1731360540 | 19.41 | -0.01 | -0.05 | 19.29 | 19.42 | 19.08 | 112900 |
| 1731101400 | 19.42 | -0.64 | -3.19 | 19.64 | 20.04 | 19.32 | 256200 |
| 1731014940 | 20.06 | 0.22 | 1.11 | 19.83 | 20.18 | 19.62 | 190900 |
| 1730928600 | 19.84 | 1.79 | 9.92 | 18.5 | 19.91 | 18.5 | 403300 |
| 1730842200 | 18.05 | -0.08 | -0.44 | 18.13 | 18.28 | 18.03 | 441300 |
| 1730755800 | 18.13 | 0.39 | 2.20 | 17.75 | 18.13 | 17.67 | 213400 |
| 1730496600 | 17.74 | -0.04 | -0.22 | 17.73 | 17.85 | 17.27 | 92900 |
| 1730410200 | 17.78 | 0.03 | 0.17 | 17.48 | 18.11 | 17.48 | 156700 |
| 1730323800 | 17.75 | 0.25 | 1.43 | 17.54 | 17.8 | 17.33 | 170900 |
| 1730237340 | 17.5 | -0.05 | -0.28 | 17.41 | 17.66 | 17.17 | 83300 |
| 1730151000 | 17.55 | 0.25 | 1.45 | 17.29 | 17.57 | 17.29 | 126400 |
| 1729891800 | 17.3 | 0.21 | 1.23 | 17.08 | 17.33 | 17.05 | 100200 |
| 1729805400 | 17.09 | 0.09 | 0.53 | 17 | 17.09 | 16.9 | 453800 |
| 1729719000 | 17 | 0.04 | 0.24 | 16.88 | 17 | 16.73 | 134400 |
| 1729632600 | 16.96 | 0.36 | 2.17 | 16.52 | 16.96 | 16.51 | 175600 |
| 1729546140 | 16.6 | 0.19 | 1.16 | 16.41 | 16.69 | 16.41 | 63000 |
| 1729287000 | 16.41 | 0.34 | 2.12 | 16.28 | 16.649999 | 16.28 | 103100 |
| 1729200540 | 16.07 | -0.23 | -1.41 | 16.1 | 16.25 | 16.07 | 23200 |
| 1729114140 | 16.3 | -0.05 | -0.31 | 16.35 | 16.559999 | 16.28 | 68200 |
| 1729027740 | 16.35 | -0.11 | -0.67 | 16.45 | 16.59 | 16.239999 | 19900 |
| 1728941340 | 16.46 | 0 | 0.00 | 16.46 | 16.53 | 16.09 | 26800 |
| 1728682200 | 16.46 | -0.33 | -1.97 | 16.64 | 16.86 | 16.2 | 41400 |
| 1728595740 | 16.79 | -0.09 | -0.53 | 16.73 | 17.03 | 16.73 | 29700 |
| 1728509400 | 16.88 | 0.11 | 0.66 | 16.82 | 16.97 | 16.64 | 22300 |
| 1728422940 | 16.77 | -0.34 | -1.99 | 17.1 | 17.1 | 16.719999 | 22800 |
| 1728336600 | 17.11 | 0.16 | 0.94 | 16.8 | 17.16 | 16.77 | 48300 |
| 1728077400 | 16.95 | 0.24 | 1.44 | 16.66 | 17.05 | 16.629999 | 53900 |
| 1727991000 | 16.71 | -0.46 | -2.68 | 17.15 | 17.16 | 16.71 | 48500 |
| 1727904540 | 17.17 | 0.27 | 1.60 | 16.92 | 17.45 | 16.92 | 74800 |
| 1727818200 | 16.9 | 0.03 | 0.18 | 16.8 | 17.05 | 16.8 | 53400 |
| 1727731800 | 16.87 | 0.05 | 0.30 | 16.8 | 17.18 | 16.8 | 43400 |
| 1727472600 | 16.82 | -0.17 | -1.00 | 16.9 | 17.15 | 16.79 | 30400 |
| 1727386140 | 16.99 | 0.54 | 3.28 | 16.76 | 17.02 | 16.41 | 296700 |
| 1727299740 | 16.45 | -0.24 | -1.44 | 16.7 | 16.73 | 16.25 | 113600 |
| 1727213400 | 16.69 | 0.77 | 4.84 | 15.98 | 16.75 | 15.98 | 78100 |
| 1727127000 | 15.92 | -0.33 | -2.03 | 16.2 | 16.2 | 15.87 | 78500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
