5 DAY PERFORMANCE
-22.96%
1 MONTH PERFORMANCE
-30.56%
3 MONTH PERFORMANCE
-30.16%
6 MONTH PERFORMANCE
-25.21%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
-0.28%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.55 | $4.39 (-3.52%) | $4.64 | $4.33 | 27.31 M | |
| 11/04/2026 | $4.71 | $4.60 (-2.34%) | $4.73 | $4.56 | 23.23 M | $9.03 B |
| 11/03/2026 | $4.62 | $4.66 (0.87%) | $4.70 | $4.61 | 17.19 M | $9.14 B |
| 11/02/2026 | $4.70 | $4.64 (-1.28%) | $4.78 | $4.63 | 17.38 M | $9.10 B |
| 10/30/2026 | $4.65 | $4.66 (0.22%) | $4.74 | $4.60 | 20.79 M | $9.14 B |
| 10/29/2026 | $4.66 | $4.74 (1.72%) | $4.81 | $4.64 | 20.75 M | $9.30 B |
| 10/28/2026 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.40 | 29.97 M | $8.85 B |
| 10/27/2026 | $4.84 | $4.65 (-3.93%) | $4.95 | $4.64 | 18.47 M | $9.12 B |
| 10/26/2026 | $5.02 | $4.75 (-5.38%) | $5.20 | $4.59 | 39.50 M | $9.32 B |
| 10/23/2026 | $5.05 | $5.10 (0.99%) | $5.13 | $5.02 | 13.23 M | $10.03 B |
| 10/22/2026 | $5.21 | $5.07 (-2.69%) | $5.24 | $5.02 | 16.72 M | $9.97 B |
| 10/21/2026 | $5.24 | $5.24 (0%) | $5.30 | $5.22 | 19.40 M | $10.30 B |
| 10/20/2026 | $5.18 | $5.24 (1.16%) | $5.29 | $5.14 | 15.39 M | $10.30 B |
| 10/19/2026 | $5.11 | $5.13 (0.39%) | $5.16 | $5.00 | 14.19 M | $10.09 B |
| 10/16/2026 | $5.09 | $5.02 (-1.38%) | $5.16 | $5.00 | 17.73 M | $9.87 B |
| 10/15/2026 | $5.07 | $5.05 (-0.39%) | $5.21 | $5.02 | 16.61 M | $9.93 B |
| 10/14/2026 | $5.10 | $5.17 (1.37%) | $5.18 | $5.08 | 8.38 M | $10.17 B |
| 10/13/2026 | $5.13 | $5.18 (0.97%) | $5.19 | $5.10 | 9.57 M | $10.19 B |
| 10/12/2026 | $5.13 | $5.14 (0.19%) | $5.19 | $5.08 | 7.16 M | $10.11 B |
| 10/09/2026 | $5.01 | $5.12 (2.2%) | $5.15 | $5.01 | 15.95 M | $10.07 B |
| 10/08/2026 | $5.00 | $4.92 (-1.6%) | $5.12 | $4.92 | 16.24 M | $9.67 B |
| 10/07/2026 | $5.08 | $5.02 (-1.18%) | $5.09 | $5.00 | 13.30 M | $9.87 B |
| 10/06/2026 | $5.25 | $5.12 (-2.48%) | $5.25 | $5.06 | 12.72 M | $10.07 B |
| 10/05/2026 | $5.43 | $5.17 (-4.79%) | $5.48 | $5.08 | 30.97 M | $10.17 B |
| 10/02/2026 | $4.85 | $5.01 (3.3%) | $5.04 | $4.84 | 19.42 M | $9.85 B |
| 10/01/2026 | $4.72 | $4.81 (1.91%) | $4.81 | $4.66 | 12.20 M | $9.46 B |
| 09/30/2026 | $4.69 | $4.72 (0.64%) | $4.75 | $4.65 | 12.18 M | $9.28 B |
| 09/29/2026 | $4.75 | $4.64 (-2.32%) | $4.76 | $4.63 | 13.06 M | $9.12 B |
| 09/28/2026 | $4.75 | $4.78 (0.63%) | $4.84 | $4.75 | 9.78 M | $9.40 B |
| 09/25/2026 | $4.79 | $4.85 (1.25%) | $4.85 | $4.73 | 8.74 M | $9.54 B |
| 09/24/2026 | $4.87 | $4.79 (-1.64%) | $4.90 | $4.78 | 10.58 M | $9.42 B |
| 09/23/2026 | $5.01 | $4.88 (-2.59%) | $5.03 | $4.87 | 13.31 M | $9.60 B |
| 09/22/2026 | $4.92 | $5.02 (2.03%) | $5.05 | $4.92 | 10.25 M | $9.87 B |
| 09/21/2026 | $5.07 | $5.00 (-1.38%) | $5.07 | $4.98 | 9.20 M | $9.83 B |
| 09/18/2026 | $5.06 | $4.94 (-2.37%) | $5.07 | $4.89 | 15.85 M | $9.71 B |
| 09/17/2026 | $5.03 | $5.10 (1.39%) | $5.13 | $4.92 | 9.59 M | $10.03 B |
| 09/16/2026 | $5.05 | $4.99 (-1.19%) | $5.10 | $4.91 | 12.04 M | $9.81 B |
| 09/15/2026 | $4.90 | $5.06 (3.27%) | $5.07 | $4.88 | 13.09 M | $9.95 B |
| 09/14/2026 | $4.92 | $4.89 (-0.61%) | $5.01 | $4.86 | 11.61 M | $9.62 B |
| 09/11/2026 | $5.10 | $5.15 (0.98%) | $5.17 | $5.03 | 13.87 M | $10.13 B |
| 09/10/2026 | $4.91 | $5.10 (3.87%) | $5.12 | $4.89 | 11.39 M | $10.03 B |
| 09/09/2026 | $5.03 | $5.01 (-0.4%) | $5.08 | $4.96 | 10.27 M | $9.85 B |
| 09/08/2026 | $5.03 | $5.06 (0.6%) | $5.11 | $5.03 | 9.61 M | $9.95 B |
| 09/04/2026 | $4.99 | $4.97 (-0.4%) | $5.03 | $4.95 | 7.66 M | $9.77 B |
| 09/03/2026 | $5.05 | $4.95 (-1.98%) | $5.07 | $4.88 | 12.79 M | $9.73 B |
| 09/02/2026 | $4.81 | $4.97 (3.33%) | $5.01 | $4.78 | 11.69 M | $9.77 B |
| 09/01/2026 | $4.57 | $4.69 (2.63%) | $4.75 | $4.57 | 10.84 M | $9.22 B |
| 08/31/2026 | $4.67 | $4.61 (-1.28%) | $4.74 | $4.59 | 9.42 M | $9.07 B |
| 08/28/2026 | $4.67 | $4.59 (-1.71%) | $4.71 | $4.55 | 10.87 M | $9.03 B |
| 08/27/2026 | $4.57 | $4.70 (2.84%) | $4.70 | $4.56 | 16.79 M | $9.24 B |
| 08/26/2026 | $4.42 | $4.46 (0.9%) | $4.47 | $4.39 | 7.60 M | $8.77 B |
| 08/25/2026 | $4.30 | $4.36 (1.4%) | $4.37 | $4.24 | 8.86 M | $8.57 B |
| 08/24/2026 | $4.35 | $4.33 (-0.46%) | $4.54 | $4.31 | 15.05 M | $8.51 B |
| 08/21/2026 | $4.36 | $4.33 (-0.69%) | $4.44 | $4.32 | 8.85 M | $8.51 B |
| 08/20/2026 | $4.29 | $4.33 (0.93%) | $4.40 | $4.18 | 16.05 M | $8.51 B |
| 08/19/2026 | $4.76 | $4.46 (-6.3%) | $4.79 | $4.43 | 18.73 M | $8.77 B |
| 08/18/2026 | $4.80 | $4.67 (-2.71%) | $4.84 | $4.65 | 8.47 M | $9.18 B |
| 08/17/2026 | $4.76 | $4.80 (0.84%) | $4.81 | $4.73 | 5.94 M | $9.44 B |
| 08/14/2026 | $4.79 | $4.74 (-1.04%) | $4.79 | $4.70 | 7.32 M | $9.32 B |
| 08/13/2026 | $4.85 | $4.80 (-1.03%) | $4.88 | $4.79 | 6.56 M | $9.44 B |
| 08/12/2026 | $4.79 | $4.83 (0.84%) | $4.85 | $4.75 | 8.51 M | $9.50 B |
| 08/11/2026 | $4.87 | $4.69 (-3.7%) | $4.90 | $4.67 | 16.36 M | $9.22 B |
| 08/10/2026 | $4.96 | $4.96 (0%) | $5.00 | $4.94 | 7.05 M | $9.75 B |
| 08/07/2026 | $5.06 | $4.94 (-2.37%) | $5.07 | $4.89 | 8.09 M | $9.71 B |
| 08/06/2026 | $5.12 | $5.04 (-1.56%) | $5.16 | $5.02 | 10.45 M | $9.91 B |
| 08/05/2026 | $4.91 | $5.14 (4.68%) | $5.18 | $4.88 | 20.74 M | $10.11 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.
