-
5 DAY PERFORMANCE
-2.60% -
1 MONTH PERFORMANCE
+5.64% -
3 MONTH PERFORMANCE
+0.30% -
6 MONTH PERFORMANCE
-7.16% -
YEAR-TO-DATE PERFORMANCE
-16.58% -
1 YEAR PERFORMANCE
-15.54%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.30 | $3.38 (2.27%) | $3.40 | $3.30 | 1.13 M | |
| 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 |
| 11/08/2024 | $3.47 | $3.57 (2.88%) | $3.57 | $3.42 | 15.05 M | $7.51 B |
| 11/07/2024 | $3.56 | $3.61 (1.4%) | $3.62 | $3.50 | 16.16 M | $7.59 B |
| 11/06/2024 | $3.30 | $3.49 (5.76%) | $3.50 | $3.28 | 36.07 M | $7.34 B |
| 11/05/2024 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.08 | 30.41 M | $6.52 B |
| 11/04/2024 | $3.15 | $3.11 (-1.27%) | $3.16 | $3.10 | 18.39 M | $6.54 B |
| 11/01/2024 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.07 | 6.90 M | $6.48 B |
| 10/31/2024 | $3.16 | $3.12 (-1.27%) | $3.17 | $3.12 | 4.50 M | $6.56 B |
| 10/30/2024 | $3.17 | $3.17 (0%) | $3.20 | $3.14 | 7.84 M | $6.67 B |
| 10/29/2024 | $3.18 | $3.18 (0%) | $3.21 | $3.16 | 7.36 M | $6.69 B |
| 10/28/2024 | $3.17 | $3.18 (0.32%) | $3.20 | $3.15 | 20.89 M | $6.69 B |
| 10/25/2024 | $3.16 | $3.12 (-1.27%) | $3.19 | $3.11 | 6.44 M | $6.56 B |
| 10/24/2024 | $3.12 | $3.12 (0%) | $3.15 | $3.10 | 6.56 M | $6.56 B |
| 10/23/2024 | $3.15 | $3.13 (-0.63%) | $3.16 | $3.12 | 8.29 M | $6.58 B |
| 10/22/2024 | $3.18 | $3.16 (-0.63%) | $3.18 | $3.14 | 7.94 M | $6.65 B |
| 10/21/2024 | $3.19 | $3.19 (0%) | $3.22 | $3.18 | 7.79 M | $6.71 B |
| 10/18/2024 | $3.25 | $3.20 (-1.54%) | $3.27 | $3.19 | 8.49 M | $6.73 B |
| 10/17/2024 | $3.18 | $3.18 (0%) | $3.20 | $3.16 | 31.48 M | $6.69 B |
| 10/16/2024 | $3.24 | $3.22 (-0.62%) | $3.26 | $3.20 | 9.44 M | $6.77 B |
| 10/15/2024 | $3.26 | $3.22 (-1.23%) | $3.27 | $3.22 | 6.90 M | $6.77 B |
| 10/14/2024 | $3.25 | $3.32 (2.15%) | $3.33 | $3.24 | 6.13 M | $6.98 B |
| 10/11/2024 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.24 | 15.80 M | $6.94 B |
| 10/10/2024 | $3.45 | $3.44 (-0.29%) | $3.49 | $3.40 | 7.62 M | $7.24 B |
| 10/09/2024 | $3.40 | $3.42 (0.59%) | $3.47 | $3.40 | 8.28 M | $7.19 B |
| 10/08/2024 | $3.48 | $3.46 (-0.57%) | $3.49 | $3.43 | 13.06 M | $7.28 B |
| 10/07/2024 | $3.48 | $3.57 (2.59%) | $3.57 | $3.47 | 23.04 M | $7.51 B |
| 10/04/2024 | $3.48 | $3.50 (0.57%) | $3.53 | $3.47 | 5.37 M | $7.36 B |
| 10/03/2024 | $3.46 | $3.45 (-0.29%) | $3.49 | $3.41 | 7.32 M | $7.26 B |
| 10/02/2024 | $3.57 | $3.54 (-0.84%) | $3.62 | $3.53 | 8.92 M | $7.45 B |
| 10/01/2024 | $3.51 | $3.50 (-0.28%) | $3.53 | $3.48 | 5.78 M | $7.36 B |
| 09/30/2024 | $3.50 | $3.50 (0%) | $3.55 | $3.49 | 7.14 M | $7.36 B |
| 09/27/2024 | $3.47 | $3.48 (0.29%) | $3.54 | $3.47 | 25.07 M | $7.32 B |
| 09/26/2024 | $3.42 | $3.48 (1.75%) | $3.50 | $3.41 | 5.93 M | $7.32 B |
| 09/25/2024 | $3.35 | $3.33 (-0.6%) | $3.36 | $3.31 | 3.91 M | $7.00 B |
| 09/24/2024 | $3.31 | $3.37 (1.81%) | $3.41 | $3.31 | 9.66 M | $7.09 B |
| 09/23/2024 | $3.19 | $3.20 (0.31%) | $3.22 | $3.17 | 7.22 M | $6.73 B |
| 09/20/2024 | $3.36 | $3.26 (-2.98%) | $3.38 | $3.24 | 15.28 M | $6.86 B |
| 09/19/2024 | $3.45 | $3.42 (-0.87%) | $3.45 | $3.40 | 6.35 M | $7.19 B |
| 09/18/2024 | $3.36 | $3.39 (0.89%) | $3.45 | $3.35 | 13.95 M | $7.13 B |
| 09/17/2024 | $3.34 | $3.37 (0.9%) | $3.37 | $3.32 | 6.52 M | $7.09 B |
| 09/16/2024 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.34 | 4.07 M | $7.05 B |
| 09/13/2024 | $3.35 | $3.37 (0.6%) | $3.41 | $3.35 | 6.61 M | $7.09 B |
| 09/12/2024 | $3.26 | $3.32 (1.84%) | $3.33 | $3.25 | 7.27 M | $6.98 B |
| 09/11/2024 | $3.33 | $3.30 (-0.9%) | $3.34 | $3.25 | 7.84 M | $6.94 B |
| 09/10/2024 | $3.31 | $3.27 (-1.21%) | $3.31 | $3.22 | 4.60 M | $6.88 B |
| 09/09/2024 | $3.34 | $3.31 (-0.9%) | $3.34 | $3.29 | 3.58 M | $6.96 B |
| 09/06/2024 | $3.30 | $3.26 (-1.21%) | $3.32 | $3.23 | 5.04 M | $6.86 B |
| 09/05/2024 | $3.26 | $3.28 (0.61%) | $3.31 | $3.24 | 4.56 M | $6.90 B |
| 09/04/2024 | $3.17 | $3.22 (1.58%) | $3.26 | $3.17 | 5.99 M | $6.77 B |
| 09/03/2024 | $3.23 | $3.13 (-3.1%) | $3.26 | $3.13 | 3.68 M | $6.58 B |
| 08/30/2024 | $3.22 | $3.26 (1.24%) | $3.27 | $3.21 | 6.47 M | $6.86 B |
| 08/29/2024 | $3.28 | $3.29 (0.3%) | $3.31 | $3.25 | 6.01 M | $6.92 B |
| 08/28/2024 | $3.24 | $3.25 (0.31%) | $3.28 | $3.22 | 3.46 M | $6.84 B |
| 08/27/2024 | $3.34 | $3.32 (-0.6%) | $3.36 | $3.32 | 2.64 M | $6.98 B |
| 08/26/2024 | $3.36 | $3.36 (0%) | $3.40 | $3.35 | 3.46 M | $7.07 B |
| 08/23/2024 | $3.28 | $3.34 (1.83%) | $3.36 | $3.26 | 6.09 M | $7.03 B |
| 08/22/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.24 | 6.53 M | $6.88 B |
| 08/21/2024 | $3.29 | $3.36 (2.13%) | $3.37 | $3.28 | 7.89 M | $7.07 B |