5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-20.03%
6 MONTH PERFORMANCE
-9.65%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-18.89%
Gerdau S.A. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.83 | 7.20 M | $5.98 B |
02/06/2025 | $2.91 | $2.95 (1.37%) | $2.97 | $2.90 | 6.28 M | $6.19 B |
02/05/2025 | $2.89 | $2.89 (0%) | $2.91 | $2.87 | 9.03 M | $6.07 B |
02/04/2025 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.93 | 4.63 M | $6.17 B |
02/03/2025 | $2.92 | $2.96 (1.37%) | $2.98 | $2.89 | 10.61 M | $6.21 B |
01/31/2025 | $3.02 | $2.91 (-3.64%) | $3.04 | $2.89 | 19.25 M | $6.11 B |
01/30/2025 | $2.95 | $2.99 (1.36%) | $3.02 | $2.94 | 10.87 M | $6.28 B |
01/29/2025 | $2.96 | $2.94 (-0.68%) | $3.00 | $2.93 | 8.81 M | $6.17 B |
01/28/2025 | $2.96 | $2.98 (0.68%) | $2.99 | $2.95 | 4.84 M | $6.25 B |
01/27/2025 | $2.94 | $2.97 (1.02%) | $2.98 | $2.93 | 7.75 M | $6.23 B |
01/24/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.93 | 10.47 M | $6.15 B |
01/23/2025 | $2.91 | $2.93 (0.69%) | $2.97 | $2.88 | 10.50 M | $6.15 B |
01/22/2025 | $2.92 | $2.91 (-0.34%) | $2.99 | $2.90 | 8.36 M | $6.11 B |
01/21/2025 | $2.91 | $2.93 (0.69%) | $2.94 | $2.87 | 7.71 M | $6.15 B |
01/17/2025 | $2.82 | $2.83 (0.35%) | $2.89 | $2.81 | 15.20 M | $5.94 B |
01/16/2025 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.78 | 5.93 M | $5.92 B |
01/15/2025 | $2.88 | $2.89 (0.35%) | $2.90 | $2.83 | 6.11 M | $6.07 B |
01/14/2025 | $2.77 | $2.78 (0.36%) | $2.82 | $2.76 | 8.26 M | $5.83 B |
01/13/2025 | $2.68 | $2.77 (3.36%) | $2.79 | $2.67 | 9.29 M | $5.81 B |
01/10/2025 | $2.76 | $2.72 (-1.45%) | $2.78 | $2.70 | 8.46 M | $5.71 B |
01/08/2025 | $2.88 | $2.84 (-1.39%) | $2.90 | $2.83 | 5.99 M | $5.96 B |
01/07/2025 | $2.97 | $2.92 (-1.68%) | $2.99 | $2.90 | 6.70 M | $6.13 B |
01/06/2025 | $2.91 | $2.91 (0%) | $2.95 | $2.90 | 8.98 M | $6.11 B |
01/03/2025 | $2.85 | $2.80 (-1.75%) | $2.86 | $2.79 | 6.17 M | $5.88 B |
01/02/2025 | $2.85 | $2.88 (1.05%) | $2.92 | $2.85 | 6.32 M | $6.04 B |
12/31/2024 | $2.90 | $2.88 (-0.69%) | $2.91 | $2.87 | 3.90 M | $6.04 B |
12/30/2024 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.86 | 8.29 M | $6.09 B |
12/27/2024 | $2.91 | $2.91 (0%) | $2.96 | $2.90 | 7.84 M | $6.11 B |
12/26/2024 | $2.98 | $2.98 (0%) | $3.02 | $2.96 | 10.96 M | $6.25 B |
12/24/2024 | $3.00 | $3.00 (0%) | $3.01 | $2.93 | 1.28 M | $6.30 B |
12/23/2024 | $3.05 | $3.00 (-1.64%) | $3.07 | $2.99 | 7.32 M | $6.30 B |
12/20/2024 | $3.09 | $3.11 (0.65%) | $3.15 | $3.07 | 12.88 M | $6.53 B |
12/19/2024 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.10 | 17.81 M | $6.53 B |
12/18/2024 | $3.29 | $3.09 (-6.08%) | $3.30 | $3.07 | 12.43 M | $6.49 B |
12/17/2024 | $3.26 | $3.31 (1.53%) | $3.33 | $3.20 | 19.44 M | $6.95 B |
12/16/2024 | $3.26 | $3.25 (-0.31%) | $3.31 | $3.24 | 12.92 M | $6.82 B |
12/13/2024 | $3.39 | $3.26 (-3.83%) | $3.39 | $3.25 | 26.83 M | $6.84 B |
12/12/2024 | $3.49 | $3.40 (-2.58%) | $3.50 | $3.39 | 10.62 M | $7.14 B |
12/11/2024 | $3.46 | $3.50 (1.16%) | $3.55 | $3.41 | 8.86 M | $7.35 B |
12/10/2024 | $3.47 | $3.48 (0.29%) | $3.50 | $3.46 | 5.71 M | $7.30 B |
12/09/2024 | $3.44 | $3.46 (0.58%) | $3.52 | $3.44 | 13.64 M | $7.26 B |
12/06/2024 | $3.45 | $3.35 (-2.9%) | $3.47 | $3.35 | 7.18 M | $7.03 B |
12/05/2024 | $3.46 | $3.46 (0%) | $3.50 | $3.43 | 7.69 M | $7.26 B |
12/04/2024 | $3.44 | $3.42 (-0.58%) | $3.46 | $3.38 | 12.91 M | $7.18 B |
12/03/2024 | $3.39 | $3.44 (1.47%) | $3.46 | $3.37 | 8.92 M | $7.22 B |
12/02/2024 | $3.33 | $3.39 (1.8%) | $3.40 | $3.33 | 12.50 M | $7.11 B |
11/29/2024 | $3.33 | $3.36 (0.9%) | $3.39 | $3.31 | 8.35 M | $7.05 B |
11/27/2024 | $3.43 | $3.41 (-0.58%) | $3.49 | $3.38 | 18.42 M | $7.16 B |
11/26/2024 | $3.44 | $3.43 (-0.29%) | $3.47 | $3.40 | 10.07 M | $7.20 B |
11/25/2024 | $3.41 | $3.43 (0.59%) | $3.47 | $3.41 | 9.72 M | $7.20 B |
11/22/2024 | $3.35 | $3.39 (1.19%) | $3.40 | $3.35 | 3.95 M | $7.11 B |
11/21/2024 | $3.30 | $3.39 (2.73%) | $3.41 | $3.30 | 6.11 M | $7.11 B |
11/20/2024 | $3.43 | $3.47 (1.17%) | $3.50 | $3.41 | 5.66 M | $7.28 B |
11/19/2024 | $3.39 | $3.43 (1.18%) | $3.45 | $3.37 | 8.40 M | $7.20 B |
11/18/2024 | $3.42 | $3.44 (0.58%) | $3.49 | $3.41 | 14.10 M | $7.22 B |
11/15/2024 | $3.43 | $3.46 (0.87%) | $3.49 | $3.41 | 6.09 M | $7.26 B |
11/14/2024 | $3.40 | $3.41 (0.29%) | $3.45 | $3.39 | 5.78 M | $7.16 B |
11/13/2024 | $3.35 | $3.39 (1.19%) | $3.40 | $3.32 | 7.18 M | $7.11 B |
11/12/2024 | $3.43 | $3.40 (-0.87%) | $3.45 | $3.38 | 9.37 M | $7.14 B |
11/11/2024 | $3.45 | $3.53 (2.32%) | $3.53 | $3.43 | 9.34 M | $7.43 B |