5 DAY PERFORMANCE
-20.40%
1 MONTH PERFORMANCE
-4.52%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
+40.23%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.84 | $4.93 (1.85%) | $4.98 | $4.81 | 8.68 M | $9.76 B |
| 05/05/2026 | $4.59 | $4.80 (4.58%) | $4.81 | $4.56 | 29.84 M | $9.47 B |
| 05/04/2026 | $4.53 | $4.50 (-0.66%) | $4.56 | $4.49 | 16.27 M | $8.88 B |
| 05/01/2026 | $4.53 | $4.51 (-0.44%) | $4.57 | $4.49 | 12.41 M | $8.90 B |
| 04/30/2026 | $4.54 | $4.57 (0.66%) | $4.59 | $4.48 | 15.16 M | $9.02 B |
| 04/29/2026 | $4.51 | $4.43 (-1.77%) | $4.60 | $4.43 | 20.86 M | $8.74 B |
| 04/28/2026 | $4.37 | $4.51 (3.2%) | $4.54 | $4.34 | 28.45 M | $8.90 B |
| 04/27/2026 | $4.36 | $4.32 (-0.92%) | $4.37 | $4.29 | 12.35 M | $8.53 B |
| 04/24/2026 | $4.34 | $4.31 (-0.69%) | $4.35 | $4.27 | 14.31 M | $8.51 B |
| 04/23/2026 | $4.34 | $4.31 (-0.69%) | $4.38 | $4.26 | 16.18 M | $8.51 B |
| 04/22/2026 | $4.30 | $4.33 (0.7%) | $4.38 | $4.30 | 16.57 M | $8.55 B |
| 04/21/2026 | $4.29 | $4.30 (0.23%) | $4.36 | $4.27 | 16.40 M | $8.49 B |
| 04/20/2026 | $4.30 | $4.28 (-0.47%) | $4.31 | $4.25 | 12.79 M | $8.45 B |
| 04/17/2026 | $4.36 | $4.30 (-1.38%) | $4.41 | $4.30 | 15.96 M | $8.49 B |
| 04/16/2026 | $4.34 | $4.26 (-1.84%) | $4.40 | $4.24 | 23.81 M | $8.41 B |
| 04/15/2026 | $4.32 | $4.31 (-0.23%) | $4.35 | $4.26 | 19.14 M | $8.51 B |
| 04/14/2026 | $4.24 | $4.27 (0.71%) | $4.30 | $4.23 | 15.19 M | $8.43 B |
| 04/13/2026 | $4.18 | $4.21 (0.72%) | $4.22 | $4.14 | 15.33 M | $8.32 B |
| 04/10/2026 | $4.22 | $4.23 (0.24%) | $4.28 | $4.20 | 21.34 M | $8.35 B |
| 04/09/2026 | $4.00 | $4.18 (4.5%) | $4.19 | $4.00 | 28.00 M | $8.26 B |
| 04/08/2026 | $3.99 | $3.97 (-0.5%) | $4.02 | $3.94 | 25.78 M | $7.84 B |
| 04/07/2026 | $3.74 | $3.79 (1.34%) | $3.80 | $3.73 | 24.65 M | $7.49 B |
| 04/06/2026 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.74 | 17.75 M | $7.43 B |
| 04/02/2026 | $3.70 | $3.78 (2.16%) | $3.79 | $3.70 | 26.79 M | $7.47 B |
| 04/01/2026 | $3.77 | $3.79 (0.53%) | $3.84 | $3.76 | 24.13 M | $7.49 B |
| 03/31/2026 | $3.52 | $3.61 (2.56%) | $3.63 | $3.49 | 27.85 M | $7.13 B |
| 03/30/2026 | $3.48 | $3.46 (-0.57%) | $3.51 | $3.43 | 23.59 M | $6.83 B |
| 03/27/2026 | $3.46 | $3.42 (-1.16%) | $3.50 | $3.41 | 16.22 M | $6.75 B |
| 03/26/2026 | $3.48 | $3.47 (-0.29%) | $3.55 | $3.44 | 20.67 M | $6.85 B |
| 03/25/2026 | $3.49 | $3.50 (0.29%) | $3.52 | $3.46 | 15.95 M | $6.91 B |
| 03/24/2026 | $3.36 | $3.44 (2.38%) | $3.45 | $3.35 | 19.22 M | $6.79 B |
| 03/23/2026 | $3.35 | $3.41 (1.79%) | $3.46 | $3.32 | 24.90 M | $6.74 B |
| 03/20/2026 | $3.26 | $3.26 (0%) | $3.29 | $3.21 | 23.94 M | $6.44 B |
| 03/19/2026 | $3.15 | $3.30 (4.76%) | $3.34 | $3.14 | 21.12 M | $6.52 B |
| 03/18/2026 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.28 | 14.49 M | $6.48 B |
| 03/17/2026 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.33 | 16.25 M | $6.60 B |
| 03/16/2026 | $3.38 | $3.34 (-1.18%) | $3.41 | $3.33 | 14.82 M | $6.60 B |
| 03/13/2026 | $3.45 | $3.30 (-4.35%) | $3.47 | $3.29 | 19.11 M | $6.52 B |
| 03/12/2026 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.40 | 22.75 M | $6.72 B |
| 03/11/2026 | $3.61 | $3.60 (-0.28%) | $3.67 | $3.55 | 12.42 M | $7.11 B |
| 03/10/2026 | $3.62 | $3.64 (0.55%) | $3.68 | $3.59 | 14.65 M | $7.19 B |
| 03/09/2026 | $3.49 | $3.58 (2.58%) | $3.62 | $3.48 | 18.97 M | $7.07 B |
| 03/06/2026 | $3.57 | $3.56 (-0.28%) | $3.59 | $3.54 | 19.82 M | $7.03 B |
| 03/05/2026 | $3.69 | $3.64 (-1.36%) | $3.71 | $3.61 | 21.57 M | $7.19 B |
| 03/04/2026 | $3.78 | $3.75 (-0.79%) | $3.80 | $3.74 | 16.00 M | $7.41 B |
| 03/03/2026 | $3.76 | $3.70 (-1.6%) | $3.76 | $3.63 | 16.12 M | $7.31 B |
| 03/02/2026 | $3.97 | $3.98 (0.25%) | $4.02 | $3.92 | 15.84 M | $7.86 B |
| 02/27/2026 | $4.04 | $4.04 (0%) | $4.08 | $4.00 | 10.77 M | $7.98 B |
| 02/26/2026 | $4.13 | $4.07 (-1.45%) | $4.14 | $4.06 | 12.52 M | $8.04 B |
| 02/25/2026 | $4.12 | $4.15 (0.73%) | $4.21 | $4.09 | 19.74 M | $8.20 B |
| 02/24/2026 | $4.03 | $4.07 (0.99%) | $4.14 | $3.98 | 11.00 M | $8.04 B |
| 02/23/2026 | $4.19 | $4.16 (-0.72%) | $4.24 | $4.12 | 17.25 M | $8.22 B |
| 02/20/2026 | $4.11 | $4.17 (1.46%) | $4.19 | $4.10 | 15.41 M | $8.31 B |
| 02/19/2026 | $4.09 | $4.12 (0.73%) | $4.15 | $4.09 | 10.01 M | $8.21 B |
| 02/18/2026 | $4.10 | $4.12 (0.49%) | $4.15 | $4.06 | 16.64 M | $8.21 B |
| 02/17/2026 | $4.07 | $4.05 (-0.49%) | $4.08 | $3.94 | 13.78 M | $8.07 B |
| 02/13/2026 | $4.05 | $4.12 (1.73%) | $4.13 | $4.02 | 49.49 M | $8.21 B |
| 02/12/2026 | $4.35 | $4.24 (-2.53%) | $4.38 | $4.22 | 20.89 M | $8.45 B |
| 02/11/2026 | $4.35 | $4.35 (0%) | $4.41 | $4.29 | 65.74 M | $8.67 B |
| 02/10/2026 | $4.24 | $4.24 (0%) | $4.28 | $4.22 | 29.74 M | $8.45 B |
| 02/09/2026 | $4.24 | $4.28 (0.94%) | $4.30 | $4.24 | 36.66 M | $8.53 B |
| 02/06/2026 | $4.20 | $4.22 (0.48%) | $4.24 | $4.17 | 29.11 M | $8.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
