5 DAY PERFORMANCE
-27.62%
1 MONTH PERFORMANCE
-16.12%
3 MONTH PERFORMANCE
-24.42%
6 MONTH PERFORMANCE
-14.93%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
+21.28%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.06 | $5.03 (-0.59%) | $5.07 | $5.03 | 360.76 K | |
| 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 |
| 08/04/2026 | $5.13 | $5.10 (-0.58%) | $5.17 | $5.04 | 18.82 M | $10.03 B |
| 08/03/2026 | $4.93 | $5.06 (2.64%) | $5.07 | $4.85 | 14.01 M | $9.95 B |
| 07/31/2026 | $4.96 | $4.96 (0%) | $5.02 | $4.88 | 12.07 M | $9.79 B |
| 07/30/2026 | $4.90 | $4.96 (1.22%) | $4.97 | $4.84 | 8.47 M | $9.79 B |
| 07/29/2026 | $4.95 | $4.86 (-1.82%) | $4.97 | $4.82 | 11.73 M | $9.59 B |
| 07/28/2026 | $4.85 | $4.95 (2.06%) | $5.00 | $4.83 | 17.02 M | $9.77 B |
| 07/27/2026 | $4.78 | $4.83 (1.05%) | $4.85 | $4.75 | 11.02 M | $9.53 B |
| 07/24/2026 | $4.73 | $4.81 (1.69%) | $4.84 | $4.72 | 12.50 M | $9.49 B |
| 07/23/2026 | $4.76 | $4.77 (0.21%) | $4.82 | $4.72 | 20.13 M | $9.41 B |
| 07/22/2026 | $4.72 | $4.77 (1.06%) | $4.78 | $4.67 | 31.27 M | $9.41 B |
| 07/21/2026 | $4.70 | $4.64 (-1.28%) | $4.70 | $4.62 | 14.02 M | $9.16 B |
| 07/20/2026 | $4.75 | $4.68 (-1.47%) | $4.76 | $4.64 | 7.87 M | $9.24 B |
| 07/17/2026 | $4.63 | $4.72 (1.94%) | $4.77 | $4.61 | 9.83 M | $9.32 B |
| 07/16/2026 | $4.72 | $4.72 (0%) | $4.81 | $4.69 | 16.12 M | $9.32 B |
| 07/15/2026 | $4.65 | $4.80 (3.23%) | $4.83 | $4.63 | 31.78 M | $9.47 B |
| 07/14/2026 | $4.58 | $4.61 (0.66%) | $4.63 | $4.54 | 10.86 M | $9.10 B |
| 07/13/2026 | $4.53 | $4.49 (-0.88%) | $4.57 | $4.45 | 10.74 M | $8.86 B |
| 07/10/2026 | $4.46 | $4.50 (0.9%) | $4.54 | $4.43 | 16.22 M | $8.88 B |
| 07/09/2026 | $4.33 | $4.41 (1.85%) | $4.49 | $4.30 | 23.48 M | $8.70 B |
| 07/08/2026 | $4.24 | $4.30 (1.42%) | $4.31 | $4.22 | 12.71 M | $8.49 B |
| 07/07/2026 | $4.20 | $4.28 (1.9%) | $4.30 | $4.20 | 16.82 M | $8.45 B |
| 07/06/2026 | $4.18 | $4.23 (1.2%) | $4.25 | $4.16 | 14.98 M | $8.35 B |
| 07/02/2026 | $4.06 | $4.07 (0.25%) | $4.14 | $4.04 | 20.45 M | $8.03 B |
| 07/01/2026 | $3.96 | $4.02 (1.52%) | $4.05 | $3.96 | 20.42 M | $7.93 B |
| 06/30/2026 | $4.06 | $4.04 (-0.49%) | $4.09 | $4.01 | 15.16 M | $7.97 B |
| 06/29/2026 | $4.13 | $4.13 (0%) | $4.14 | $4.04 | 17.51 M | $8.15 B |
| 06/26/2026 | $4.12 | $4.15 (0.73%) | $4.17 | $4.09 | 19.34 M | $8.19 B |
| 06/25/2026 | $4.18 | $4.14 (-0.96%) | $4.23 | $4.13 | 16.68 M | $8.17 B |
| 06/24/2026 | $4.12 | $4.09 (-0.73%) | $4.14 | $4.08 | 10.53 M | $8.07 B |
| 06/23/2026 | $4.13 | $4.17 (0.97%) | $4.21 | $4.13 | 14.11 M | $8.23 B |
| 06/22/2026 | $4.21 | $4.25 (0.95%) | $4.28 | $4.18 | 15.77 M | $8.39 B |
| 06/18/2026 | $4.42 | $4.17 (-5.66%) | $4.45 | $4.16 | 30.77 M | $8.23 B |
| 06/17/2026 | $4.62 | $4.49 (-2.81%) | $4.65 | $4.48 | 12.66 M | $8.86 B |
| 06/16/2026 | $4.64 | $4.62 (-0.43%) | $4.70 | $4.60 | 17.87 M | $9.12 B |
| 06/15/2026 | $4.88 | $4.67 (-4.3%) | $4.90 | $4.62 | 13.34 M | $9.22 B |
| 06/12/2026 | $4.72 | $4.75 (0.64%) | $4.78 | $4.71 | 18.98 M | $9.37 B |
| 06/11/2026 | $4.58 | $4.66 (1.75%) | $4.69 | $4.53 | 12.87 M | $9.20 B |
| 06/10/2026 | $4.48 | $4.52 (0.89%) | $4.57 | $4.48 | 23.86 M | $8.92 B |
| 06/09/2026 | $4.64 | $4.56 (-1.72%) | $4.64 | $4.42 | 16.15 M | $9.00 B |
| 06/08/2026 | $4.60 | $4.57 (-0.65%) | $4.62 | $4.53 | 18.41 M | $9.02 B |
| 06/05/2026 | $4.63 | $4.59 (-0.86%) | $4.67 | $4.55 | 17.40 M | $9.06 B |
| 06/04/2026 | $4.67 | $4.71 (0.86%) | $4.77 | $4.67 | 10.10 M | $9.30 B |
| 06/03/2026 | $4.74 | $4.75 (0.21%) | $4.81 | $4.72 | 31.49 M | $9.37 B |
| 06/02/2026 | $4.71 | $4.89 (3.82%) | $4.92 | $4.70 | 30.80 M | $9.65 B |
| 06/01/2026 | $4.44 | $4.56 (2.7%) | $4.63 | $4.44 | 13.72 M | $9.00 B |
| 05/29/2026 | $4.60 | $4.50 (-2.17%) | $4.64 | $4.48 | 24.41 M | $8.88 B |
| 05/28/2026 | $4.70 | $4.65 (-1.06%) | $4.72 | $4.64 | 16.47 M | $9.18 B |
| 05/27/2026 | $4.68 | $4.72 (0.85%) | $4.73 | $4.60 | 23.30 M | $9.32 B |
| 05/26/2026 | $4.80 | $4.68 (-2.5%) | $4.81 | $4.64 | 15.82 M | $9.24 B |
| 05/22/2026 | $4.69 | $4.75 (1.28%) | $4.76 | $4.65 | 13.26 M | $9.37 B |
| 05/21/2026 | $4.64 | $4.70 (1.29%) | $4.73 | $4.59 | 14.85 M | $9.28 B |
| 05/20/2026 | $4.63 | $4.69 (1.3%) | $4.71 | $4.57 | 18.65 M | $9.26 B |
| 05/19/2026 | $4.53 | $4.56 (0.66%) | $4.62 | $4.49 | 23.72 M | $9.00 B |
| 05/18/2026 | $4.66 | $4.63 (-0.64%) | $4.70 | $4.58 | 12.01 M | $9.14 B |
| 05/15/2026 | $4.49 | $4.60 (2.45%) | $4.63 | $4.49 | 14.51 M | $9.08 B |
| 05/14/2026 | $4.71 | $4.71 (0%) | $4.80 | $4.67 | 14.04 M | $9.30 B |
| 05/13/2026 | $4.80 | $4.68 (-2.5%) | $4.89 | $4.66 | 21.88 M | $9.24 B |
| 05/12/2026 | $4.71 | $4.79 (1.7%) | $4.84 | $4.64 | 23.62 M | $9.45 B |
| 05/11/2026 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.79 | 11.32 M | $9.49 B |
| 05/08/2026 | $4.83 | $4.85 (0.41%) | $4.89 | $4.81 | 14.93 M | $9.57 B |
| 05/07/2026 | $4.93 | $4.75 (-3.65%) | $4.95 | $4.74 | 15.52 M | $9.37 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.
