5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-14.41%
6 MONTH PERFORMANCE
-12.35%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-18.49%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.83 | $2.83 (-0.18%) | $2.88 | $2.81 | 8.79 M | $5.96 B |
| 03/11/2025 | $2.86 | $2.88 (0.7%) | $2.91 | $2.84 | 5.95 M | $6.04 B |
| 03/10/2025 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.83 | 12.27 M | $6.00 B |
| 03/07/2025 | $2.92 | $2.95 (1.03%) | $2.96 | $2.88 | 10.19 M | $6.19 B |
| 03/06/2025 | $2.92 | $2.95 (1.03%) | $2.99 | $2.89 | 12.37 M | $6.19 B |
| 03/05/2025 | $2.83 | $2.92 (3.18%) | $2.95 | $2.83 | 23.63 M | $6.13 B |
| 03/04/2025 | $2.83 | $2.81 (-0.71%) | $2.85 | $2.74 | 12.53 M | $5.90 B |
| 03/03/2025 | $2.87 | $2.81 (-2.09%) | $2.95 | $2.80 | 10.30 M | $5.90 B |
| 02/28/2025 | $2.84 | $2.83 (-0.35%) | $2.91 | $2.81 | 24.75 M | $5.94 B |
| 02/27/2025 | $2.86 | $2.91 (1.75%) | $2.95 | $2.84 | 19.12 M | $6.11 B |
| 02/26/2025 | $2.85 | $2.85 (0%) | $2.89 | $2.84 | 15.86 M | $5.98 B |
| 02/25/2025 | $2.81 | $2.85 (1.42%) | $2.88 | $2.80 | 13.20 M | $5.98 B |
| 02/24/2025 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.81 | 14.22 M | $5.92 B |
| 02/21/2025 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.81 | 11.12 M | $5.92 B |
| 02/20/2025 | $3.03 | $2.89 (-4.62%) | $3.08 | $2.88 | 14.77 M | $6.07 B |
| 02/19/2025 | $3.04 | $3.04 (0%) | $3.07 | $3.01 | 4.92 M | $6.38 B |
| 02/18/2025 | $3.04 | $3.08 (1.32%) | $3.10 | $3.04 | 7.85 M | $6.46 B |
| 02/14/2025 | $3.07 | $3.08 (0.33%) | $3.09 | $3.02 | 5.21 M | $6.46 B |
| 02/13/2025 | $2.95 | $3.02 (2.37%) | $3.03 | $2.95 | 6.27 M | $6.34 B |
| 02/12/2025 | $3.00 | $3.02 (0.67%) | $3.04 | $2.96 | 11.53 M | $6.34 B |
| 02/11/2025 | $3.08 | $3.08 (0%) | $3.11 | $3.05 | 14.77 M | $6.46 B |
| 02/10/2025 | $2.99 | $3.02 (1%) | $3.05 | $2.97 | 16.25 M | $6.34 B |
| 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 |
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.
