5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
+13.72%
1 YEAR PERFORMANCE
-2.24%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.66 | $3.48 (-4.92%) | $3.69 | $3.46 | 30.82 M | $6.93 B |
| 12/04/2025 | $3.69 | $3.70 (0.27%) | $3.72 | $3.69 | 7.21 M | $7.37 B |
| 12/03/2025 | $3.62 | $3.67 (1.38%) | $3.71 | $3.61 | 11.16 M | $7.31 B |
| 12/02/2025 | $3.57 | $3.58 (0.28%) | $3.59 | $3.55 | 6.86 M | $7.13 B |
| 12/01/2025 | $3.55 | $3.57 (0.56%) | $3.62 | $3.55 | 13.68 M | $7.11 B |
| 11/28/2025 | $3.60 | $3.60 (0%) | $3.61 | $3.59 | 3.04 M | $7.17 B |
| 11/26/2025 | $3.55 | $3.59 (1.13%) | $3.60 | $3.55 | 5.50 M | $7.15 B |
| 11/25/2025 | $3.45 | $3.49 (1.16%) | $3.50 | $3.43 | 8.12 M | $6.95 B |
| 11/24/2025 | $3.43 | $3.45 (0.58%) | $3.48 | $3.42 | 12.02 M | $6.87 B |
| 11/21/2025 | $3.39 | $3.40 (0.29%) | $3.44 | $3.36 | 25.46 M | $6.77 B |
| 11/20/2025 | $3.50 | $3.38 (-3.43%) | $3.52 | $3.36 | 9.61 M | $6.73 B |
| 11/19/2025 | $3.48 | $3.46 (-0.57%) | $3.54 | $3.45 | 13.26 M | $6.89 B |
| 11/18/2025 | $3.49 | $3.48 (-0.29%) | $3.52 | $3.47 | 17.35 M | $6.93 B |
| 11/17/2025 | $3.50 | $3.49 (-0.29%) | $3.54 | $3.48 | 18.41 M | $6.95 B |
| 11/14/2025 | $3.54 | $3.54 (0%) | $3.59 | $3.51 | 9.50 M | $7.12 B |
| 11/13/2025 | $3.61 | $3.57 (-1.11%) | $3.64 | $3.54 | 9.50 M | $7.18 B |
| 11/12/2025 | $3.58 | $3.61 (0.84%) | $3.63 | $3.57 | 8.38 M | $7.26 B |
| 11/11/2025 | $3.64 | $3.65 (0.27%) | $3.66 | $3.61 | 11.81 M | $7.34 B |
| 11/10/2025 | $3.60 | $3.60 (0%) | $3.63 | $3.56 | 10.08 M | $7.24 B |
| 11/07/2025 | $3.54 | $3.57 (0.85%) | $3.57 | $3.50 | 13.51 M | $7.18 B |
| 11/06/2025 | $3.57 | $3.57 (0%) | $3.63 | $3.56 | 21.43 M | $7.18 B |
| 11/05/2025 | $3.49 | $3.60 (3.15%) | $3.61 | $3.47 | 26.77 M | $7.24 B |
| 11/04/2025 | $3.43 | $3.42 (-0.29%) | $3.46 | $3.40 | 10.32 M | $6.87 B |
| 11/03/2025 | $3.50 | $3.48 (-0.57%) | $3.50 | $3.44 | 15.75 M | $6.99 B |
| 10/31/2025 | $3.41 | $3.49 (2.35%) | $3.51 | $3.41 | 22.40 M | $7.01 B |
| 10/30/2025 | $3.54 | $3.45 (-2.54%) | $3.56 | $3.44 | 21.06 M | $6.93 B |
| 10/29/2025 | $3.50 | $3.60 (2.86%) | $3.61 | $3.48 | 36.39 M | $7.24 B |
| 10/28/2025 | $3.40 | $3.46 (1.76%) | $3.48 | $3.40 | 22.86 M | $6.95 B |
| 10/27/2025 | $3.38 | $3.39 (0.3%) | $3.43 | $3.36 | 17.11 M | $6.81 B |
| 10/24/2025 | $3.41 | $3.37 (-1.17%) | $3.43 | $3.36 | 16.92 M | $6.77 B |
| 10/23/2025 | $3.37 | $3.38 (0.3%) | $3.40 | $3.34 | 20.36 M | $6.79 B |
| 10/22/2025 | $3.37 | $3.33 (-1.19%) | $3.40 | $3.32 | 26.02 M | $6.69 B |
| 10/21/2025 | $3.41 | $3.37 (-1.17%) | $3.44 | $3.37 | 28.76 M | $6.77 B |
| 10/20/2025 | $3.37 | $3.41 (1.19%) | $3.42 | $3.35 | 20.44 M | $6.85 B |
| 10/17/2025 | $3.24 | $3.33 (2.78%) | $3.35 | $3.24 | 26.25 M | $6.69 B |
| 10/16/2025 | $3.23 | $3.25 (0.62%) | $3.28 | $3.21 | 33.40 M | $6.53 B |
| 10/15/2025 | $3.24 | $3.26 (0.62%) | $3.30 | $3.22 | 29.70 M | $6.55 B |
| 10/14/2025 | $3.18 | $3.23 (1.57%) | $3.24 | $3.18 | 19.27 M | $6.49 B |
| 10/13/2025 | $3.21 | $3.24 (0.93%) | $3.29 | $3.19 | 26.94 M | $6.51 B |
| 10/10/2025 | $3.23 | $3.15 (-2.48%) | $3.24 | $3.13 | 21.93 M | $6.33 B |
| 10/09/2025 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.22 | 21.38 M | $6.55 B |
| 10/08/2025 | $3.20 | $3.27 (2.19%) | $3.28 | $3.20 | 22.36 M | $6.57 B |
| 10/07/2025 | $3.25 | $3.19 (-1.85%) | $3.27 | $3.17 | 34.71 M | $6.41 B |
| 10/06/2025 | $3.24 | $3.26 (0.62%) | $3.27 | $3.19 | 21.97 M | $6.55 B |
| 10/03/2025 | $3.19 | $3.27 (2.51%) | $3.28 | $3.17 | 26.12 M | $6.57 B |
| 10/02/2025 | $3.14 | $3.20 (1.91%) | $3.22 | $3.11 | 27.21 M | $6.43 B |
| 10/01/2025 | $3.11 | $3.15 (1.29%) | $3.19 | $3.10 | 22.85 M | $6.33 B |
| 09/30/2025 | $3.13 | $3.10 (-0.96%) | $3.16 | $3.07 | 21.17 M | $6.23 B |
| 09/29/2025 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.10 | 14.84 M | $6.25 B |
| 09/26/2025 | $3.06 | $3.07 (0.33%) | $3.10 | $3.06 | 20.43 M | $6.17 B |
| 09/25/2025 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.05 | 13.12 M | $6.15 B |
| 09/24/2025 | $3.14 | $3.11 (-0.96%) | $3.14 | $3.08 | 10.23 M | $6.25 B |
| 09/23/2025 | $3.14 | $3.16 (0.64%) | $3.22 | $3.14 | 20.80 M | $6.35 B |
| 09/22/2025 | $3.08 | $3.10 (0.65%) | $3.11 | $3.03 | 17.43 M | $6.23 B |
| 09/19/2025 | $3.11 | $3.11 (0%) | $3.13 | $3.09 | 13.38 M | $6.25 B |
| 09/18/2025 | $3.14 | $3.11 (-0.96%) | $3.15 | $3.11 | 21.99 M | $6.25 B |
| 09/17/2025 | $3.12 | $3.14 (0.64%) | $3.21 | $3.12 | 17.11 M | $6.31 B |
| 09/16/2025 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.11 | 10.42 M | $6.31 B |
| 09/15/2025 | $3.08 | $3.11 (0.97%) | $3.13 | $3.06 | 11.58 M | $6.25 B |
| 09/12/2025 | $3.09 | $3.03 (-1.94%) | $3.11 | $3.03 | 12.33 M | $6.21 B |
| 09/11/2025 | $3.08 | $3.12 (1.3%) | $3.15 | $3.08 | 13.89 M | $6.39 B |
| 09/10/2025 | $3.13 | $3.10 (-0.96%) | $3.15 | $3.08 | 9.08 M | $6.35 B |
| 09/09/2025 | $3.18 | $3.10 (-2.52%) | $3.20 | $3.10 | 8.05 M | $6.35 B |
| 09/08/2025 | $3.23 | $3.16 (-2.17%) | $3.23 | $3.10 | 10.68 M | $6.48 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.
