Gerdau Sa (GGBR4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.43902439024 | 18.45 | 19.13 | 17.94 | 8040060 | 18.93576279 | PR |
| 4 | 0.24 | 1.35135135135 | 17.76 | 19.13 | 17.57 | 7879455 | 18.39179535 | PR |
| 12 | -0.46 | -2.49187432286 | 18.46 | 20.44 | 16.68 | 10916481 | 18.4537596 | PR |
| 26 | 0.39659656 | 2.25295387538 | 17.60340344 | 20.44 | 16.68 | 10930711 | 18.36634989 | PR |
| 52 | -4.65198957 | -20.5367813526 | 22.65198957 | 24.45981661 | 16.68 | 10413374 | 19.14686886 | PR |
| 156 | -6.2524167 | -25.7805924141 | 24.2524167 | 26.88716877 | 16.68 | 11706810 | 20.91849531 | PR |
| 260 | 6.79436768 | 60.6335054192 | 11.20563232 | 30.02982486 | 6.47577619 | 13161164 | 18.57708493 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 18 | -0.93 | -4.91 | 18.79 | 18.79 | 17.94 | 19516100 |
| 1721683800 | 18.93 | 0.03 | 0.16 | 18.87 | 18.96 | 18.77 | 5901500 |
| 1721424600 | 18.9 | 0.15 | 0.80 | 18.63 | 18.9 | 18.61 | 7663700 |
| 1721338200 | 18.75 | -0.29 | -1.52 | 18.96 | 19.04 | 18.65 | 7036000 |
| 1721251800 | 19.04 | 0.04 | 0.21 | 19 | 19.13 | 18.79 | 8903000 |
| 1721165340 | 19 | 0.38 | 2.04 | 18.45 | 19 | 18.4 | 10696100 |
| 1721079000 | 18.62 | 0.35 | 1.92 | 18.27 | 18.69 | 18.16 | 7459200 |
| 1720819800 | 18.27 | 0.13 | 0.72 | 18.16 | 18.35 | 18.06 | 4444500 |
| 1720733400 | 18.14 | 0.27 | 1.51 | 17.93 | 18.19 | 17.9 | 5948400 |
| 1720647000 | 17.87 | -0.05 | -0.28 | 17.95 | 17.97 | 17.74 | 4981600 |
| 1720560540 | 17.92 | 0.02 | 0.11 | 17.79 | 17.94 | 17.57 | 5627700 |
| 1720474200 | 17.9 | -0.11 | -0.61 | 17.91 | 18.08 | 17.7 | 7017700 |
| 1720215000 | 18.01 | -0.26 | -1.42 | 18.28 | 18.28 | 17.75 | 11034800 |
| 1720128540 | 18.27 | -0.07 | -0.38 | 18.47 | 18.5 | 18.18 | 6339600 |
| 1720042200 | 18.34 | -0.13 | -0.70 | 18.63 | 18.84 | 18.28 | 11527200 |
| 1719955800 | 18.47 | 0.17 | 0.93 | 18.37 | 18.58 | 18.33 | 9755900 |
| 1719869400 | 18.3 | -0.08 | -0.44 | 18.41 | 18.5 | 18.13 | 7004500 |
| 1719610200 | 18.38 | 0.1 | 0.55 | 18.21 | 18.47 | 18.16 | 11288300 |
| 1719523800 | 18.28 | 0.1 | 0.55 | 18.22 | 18.35 | 18.03 | 7038800 |
| 1719437400 | 18.18 | 0.34 | 1.91 | 17.8 | 18.23 | 17.75 | 10134700 |
| 1719351000 | 17.84 | -0.1 | -0.56 | 17.76 | 17.94 | 17.64 | 7785900 |
| 1719264600 | 17.94 | 0.2 | 1.13 | 17.67 | 17.96 | 17.63 | 8528900 |
| 1719005400 | 17.74 | 0.31 | 1.78 | 17.28 | 17.83 | 17.21 | 17655600 |
| 1718918940 | 17.43 | 0.2 | 1.16 | 17.3 | 17.71 | 17.29 | 13101800 |
| 1718832540 | 17.23 | 0.22 | 1.29 | 16.89 | 17.34 | 16.83 | 5841700 |
| 1718746200 | 17.01 | 0.12 | 0.71 | 16.89 | 17.13 | 16.84 | 6455900 |
| 1718659800 | 16.89 | -0.09 | -0.53 | 16.89 | 16.95 | 16.68 | 7307600 |
| 1718400600 | 16.98 | -0.31 | -1.79 | 17.22 | 17.22 | 16.87 | 10980000 |
| 1718314200 | 17.29 | -0.01 | -0.06 | 17.29 | 17.59 | 17.24 | 10162300 |
| 1718227800 | 17.3 | 0.03 | 0.17 | 17.35 | 17.57 | 17.16 | 22465200 |
| 1718141400 | 17.27 | 0.4 | 2.37 | 16.85 | 17.34 | 16.78 | 14136800 |
| 1718055000 | 16.87 | -0.08 | -0.47 | 17.01 | 17.08 | 16.8 | 5356200 |
| 1717795800 | 16.95 | -0.3 | -1.74 | 17.17 | 17.19 | 16.91 | 8019300 |
| 1717709400 | 17.25 | 0 | 0.00 | 17.33 | 17.49 | 17.17 | 10088900 |
| 1717622940 | 17.25 | -0.19 | -1.09 | 17.45 | 17.51 | 17.18 | 8399300 |
| 1717536600 | 17.44 | -0.15 | -0.85 | 17.44 | 17.52 | 17.17 | 9671100 |
| 1717450200 | 17.59 | -0.52 | -2.87 | 18.15 | 18.16 | 17.52 | 13086100 |
| 1717191000 | 18.11 | -0.13 | -0.71 | 18.18 | 18.31 | 17.96 | 20767400 |
| 1717018140 | 18.24 | -0.07 | -0.38 | 18.35 | 18.45 | 18.05 | 10132700 |
| 1716931740 | 18.31 | -0.19 | -1.03 | 18.6 | 18.82 | 18.31 | 8250300 |
| 1716845340 | 18.5 | -0.22 | -1.18 | 18.62 | 18.67 | 18.19 | 8474000 |
| 1716586200 | 18.72 | 0.22 | 1.19 | 18.69 | 18.96 | 18.65 | 16579900 |
| 1716499800 | 18.5 | -0.01 | -0.05 | 18.52 | 18.53 | 18.21 | 11275000 |
| 1716413340 | 18.51 | -0.42 | -2.22 | 18.92 | 18.92 | 18.48 | 12743500 |
| 1716327000 | 18.93 | -0.36 | -1.87 | 19.39 | 19.41 | 18.84 | 21964500 |
| 1716240600 | 19.29 | -0.24 | -1.23 | 19.55 | 19.67 | 19.1 | 16574300 |
| 1715981400 | 19.53 | -0.51 | -2.54 | 20.03 | 20.24 | 19.53 | 12936800 |
| 1715895000 | 20.04 | 0.16 | 0.80 | 19.76 | 20.44 | 19.68 | 19161700 |
| 1715808600 | 19.88 | 0.53 | 2.74 | 19.3 | 19.92 | 19.27 | 17941200 |
| 1715722200 | 19.35 | -0.04 | -0.21 | 19.34 | 19.63 | 19.28 | 10343300 |
| 1715635800 | 19.39 | 0.25 | 1.31 | 19.22 | 19.42 | 19.17 | 7432400 |
| 1715376600 | 19.14 | -0.34 | -1.75 | 19.39 | 19.41 | 19.01 | 8638500 |
| 1715290140 | 19.48 | 0.1 | 0.52 | 19.11 | 19.59 | 19.11 | 11880700 |
| 1715203800 | 19.38 | 0.07 | 0.36 | 19.21 | 19.46 | 18.94 | 7222600 |
| 1715117400 | 19.31 | -0.32 | -1.63 | 19.74 | 19.78 | 19.12 | 17969100 |
| 1715031000 | 19.63 | -0.06 | -0.30 | 19.79 | 20.14 | 19.6 | 16949400 |
| 1714771800 | 19.69 | 1.11 | 5.97 | 19.55 | 19.79 | 19.11 | 29987000 |
| 1714685400 | 18.58 | 0.34 | 1.86 | 18.43 | 18.75 | 18.34 | 9015200 |
| 1714512600 | 18.24 | -0.41 | -2.20 | 18.46 | 18.52 | 18.15 | 8070600 |
| 1714426200 | 18.65 | 0.03 | 0.16 | 18.7 | 18.74 | 18.45 | 7721100 |
| 1714167000 | 18.62 | 0.34 | 1.86 | 18.3 | 18.68 | 18.15 | 11849700 |
| 1714080540 | 18.28 | -0.08 | -0.44 | 18.24 | 18.34 | 18.01 | 12407700 |
| 1713994200 | 18.36 | -0.51 | -2.70 | 18.95 | 19.05 | 18.24 | 17963100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
