Gerdau Sa (GGBR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 16.29 | -0.15 | -0.91 | 16.57 | 16.57 | 16.16 | 2842 |
| 1739568600 | 16.44 | 0.34 | 2.11 | 16.3 | 16.489999 | 16.16 | 2704 |
| 1739482140 | 16.1 | -0.06 | -0.37 | 16.149999 | 16.3 | 16 | 1709 |
| 1739395740 | 16.16 | -0.32 | -1.94 | 16.59 | 16.59 | 16.16 | 3217 |
| 1739309400 | 16.48 | 0.07 | 0.43 | 16.39 | 16.88 | 16.39 | 4374 |
| 1739222940 | 16.41 | 0.46 | 2.88 | 15.87 | 16.57 | 15.87 | 4778 |
| 1738963800 | 15.95 | -0.2 | -1.24 | 16.1 | 16.14 | 15.71 | 3413 |
| 1738877340 | 16.149999 | 0.15 | 0.94 | 15.87 | 16.149999 | 15.7 | 3172 |
| 1738790940 | 16 | 0.12 | 0.76 | 15.88 | 16 | 15.71 | 3251 |
| 1738704600 | 15.88 | -0.12 | -0.75 | 16 | 16.09 | 15.8 | 3436 |
| 1738618200 | 16 | -0.08 | -0.50 | 15.89 | 16.2 | 15.89 | 5191 |
| 1738358940 | 16.079999 | -0.31 | -1.89 | 16.5 | 16.66 | 15.7 | 3893 |
| 1738272540 | 16.39 | 0.23 | 1.42 | 16.12 | 16.55 | 16.09 | 3050 |
| 1738186200 | 16.16 | -0.28 | -1.70 | 16.2 | 16.489999 | 16.12 | 2438 |
| 1738099740 | 16.44 | 0.17 | 1.04 | 16.44 | 16.559999 | 16.19 | 2230 |
| 1738013340 | 16.27 | 0.23 | 1.43 | 16.21 | 16.39 | 15.85 | 2770 |
| 1737754200 | 16.04 | -0.18 | -1.11 | 15.95 | 16.42 | 15.95 | 2270 |
| 1737667740 | 16.219999 | -0.31 | -1.88 | 16.149999 | 16.29 | 16.059999 | 1776 |
| 1737581400 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1737495000 | 16.53 | 0.4 | 2.48 | 16.14 | 16.68 | 16.01 | 2571 |
| 1737408600 | 16.129999 | 0.15 | 0.94 | 15.8 | 16.129999 | 15.75 | 2873 |
| 1737149400 | 15.98 | 0.18 | 1.14 | 15.85 | 16.05 | 15.71 | 3213 |
| 1737062940 | 15.8 | 0 | 0.00 | 15.8 | 16.01 | 15.63 | 2349 |
| 1736976540 | 15.8 | 0.15 | 0.96 | 15.64 | 16.18 | 15.64 | 2372 |
| 1736890140 | 15.65 | 0.06 | 0.38 | 15.9 | 15.92 | 15.64 | 2330 |
| 1736803740 | 15.59 | -0.38 | -2.38 | 15.4 | 17.1 | 15.17 | 7043 |
| 1736544540 | 15.97 | 0.42 | 2.70 | 15.71 | 15.97 | 15.41 | 4284 |
| 1736458140 | 15.55 | -0.47 | -2.93 | 16.07 | 16.45 | 15.55 | 4025 |
| 1736371740 | 16.02 | -0.2 | -1.23 | 16 | 16.329999 | 16 | 4124 |
| 1736285400 | 16.219999 | -0.22 | -1.34 | 16.59 | 16.8 | 16.2 | 2876 |
| 1736198940 | 16.44 | 0.2 | 1.23 | 16.34 | 16.62 | 16.11 | 4252 |
| 1735939740 | 16.239999 | -0.36 | -2.17 | 16.76 | 16.76 | 16.17 | 4145 |
| 1735853400 | 16.6 | -0.4 | -2.35 | 17.17 | 17.29 | 16.52 | 3819 |
| 1735594200 | 17 | -0.25 | -1.45 | 17.42 | 17.42 | 16.82 | 3566 |
| 1735334940 | 17.25 | 0.04 | 0.23 | 17.53 | 17.57 | 16.92 | 3635 |
| 1735248540 | 17.21 | -0.39 | -2.22 | 17.69 | 17.78 | 17.21 | 4097 |
| 1734989340 | 17.6 | -0.04 | -0.23 | 17.82 | 17.88 | 17.37 | 4033 |
| 1734730200 | 17.64 | -0.4 | -2.22 | 17.67 | 17.95 | 17.39 | 3557 |
| 1734643800 | 18.04 | -0.48 | -2.59 | 18.45 | 18.59 | 17.72 | 5034 |
| 1734557400 | 18.52 | -0.73 | -3.79 | 19.35 | 19.35 | 18.29 | 4227 |
| 1734470940 | 19.25 | 0.2 | 1.05 | 18.71 | 19.5 | 18.71 | 5382 |
| 1734384540 | 19.05 | -0.21 | -1.09 | 18.97 | 19.33 | 18.85 | 4270 |
| 1734125340 | 19.26 | -0.2 | -1.03 | 19.8 | 19.8 | 19.05 | 3135 |
| 1734039000 | 19.46 | -0.51 | -2.55 | 19.57 | 19.97 | 19.46 | 2788 |
| 1733952540 | 19.97 | -0.24 | -1.19 | 20.09 | 20.2 | 19.83 | 3483 |
| 1733866140 | 20.21 | 0.27 | 1.35 | 19.99 | 20.21 | 19.88 | 3871 |
| 1733779740 | 19.94 | 0.44 | 2.26 | 19.58 | 20.19 | 19.57 | 5471 |
| 1733520600 | 19.5 | -0.33 | -1.66 | 19.91 | 20.13 | 19.5 | 3098 |
| 1733434200 | 19.83 | -0.03 | -0.15 | 19.51 | 20.03 | 19.51 | 3905 |
| 1733347800 | 19.86 | -0.33 | -1.63 | 19.9 | 20.19 | 19.86 | 4036 |
| 1733261340 | 20.19 | 0.59 | 3.01 | 19.73 | 20.19 | 19.63 | 5807 |
| 1733174940 | 19.6 | 0.19 | 0.98 | 19.28 | 19.79 | 18.98 | 6615 |
| 1732915740 | 19.41 | -0.26 | -1.32 | 19.66 | 20.21 | 19.4 | 5200 |
| 1732829400 | 19.67 | 0 | 0.00 | 19.28 | 20.14 | 19.28 | 6759 |
| 1732743000 | 19.67 | 0.26 | 1.34 | 19.02 | 19.78 | 19.02 | 3544 |
| 1732656600 | 19.41 | -0.13 | -0.67 | 19.32 | 19.71 | 19.32 | 4245 |
| 1732570140 | 19.54 | 0.13 | 0.67 | 19.25 | 19.69 | 19.08 | 4819 |
| 1732310940 | 19.41 | 0.61 | 3.24 | 18.91 | 19.5 | 18.91 | 5495 |
| 1732224600 | 18.8 | -0.24 | -1.26 | 18.61 | 19.34 | 18.61 | 4824 |
| 1732051800 | 19.04 | -0.35 | -1.81 | 19 | 19.16 | 18.76 | 5299 |
| 1731965340 | 19.39 | 0.19 | 0.99 | 19.21 | 19.54 | 19.11 | 8983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
