GGBR4 Gerdau PN
R$ 24,15+0,16 (+0,67%)
Fechamento de 06/11/2026. Replay D+1, sem tempo real.
Faixa do dia
23,8624,52
Faixa de 52 semanas
16,7928,72
Dados históricos
| Fechamento | Abertura | Máxima | Mínima | Volume | Var. % | |
|---|---|---|---|---|---|---|
| 06/11/2026 | 24,15 | 23,86 | 24,52 | 23,86 | 551,0 mi | +0,67% |
| 05/11/2026 | 23,99 | 24,86 | 25,14 | 23,75 | 480,9 mi | −3,58% |
| 04/11/2026 | 24,88 | 25,74 | 25,82 | 24,83 | 599,2 mi | −2,39% |
| 03/11/2026 | 25,49 | 24,81 | 25,87 | 24,75 | 330,3 mi | +1,43% |
| 30/10/2026 | 25,13 | 25,28 | 25,53 | 24,92 | 381,4 mi | −1,30% |
| 29/10/2026 | 25,46 | 24,75 | 25,76 | 24,61 | 466,2 mi | +5,69% |
| 28/10/2026 | 24,09 | 24,62 | 24,77 | 23,44 | 485,9 mi | −2,67% |
| 27/10/2026 | 24,75 | 25,26 | 26,20 | 24,61 | 475,0 mi | −2,75% |
| 26/10/2026 | 25,45 | 28,72 | 28,72 | 24,00 | 812,9 mi | +0,91% |
| 23/10/2026 | 25,22 | 25,50 | 25,58 | 25,18 | 156,3 mi | −1,02% |
| 22/10/2026 | 25,48 | 26,26 | 26,42 | 25,29 | 206,3 mi | −3,92% |
| 21/10/2026 | 26,52 | 26,30 | 26,52 | 26,11 | 242,8 mi | +1,03% |
| 20/10/2026 | 26,25 | 25,80 | 26,42 | 25,66 | 204,7 mi | +1,55% |
| 19/10/2026 | 25,85 | 25,65 | 26,23 | 25,21 | 199,5 mi | +1,81% |
| 16/10/2026 | 25,39 | 25,67 | 26,08 | 25,28 | 301,7 mi | −1,09% |
| 15/10/2026 | 25,67 | 25,37 | 26,15 | 25,37 | 248,8 mi | −1,04% |
| 14/10/2026 | 25,94 | 25,62 | 25,97 | 25,48 | 247,7 mi | −0,15% |
| 13/10/2026 | 25,98 | 25,38 | 25,98 | 25,28 | 301,8 mi | +1,13% |
| 09/10/2026 | 25,69 | 24,90 | 25,69 | 24,70 | 321,0 mi | +3,71% |
| 08/10/2026 | 24,77 | 25,12 | 25,48 | 24,58 | 378,8 mi | −1,75% |
De 06/11/2025 a 06/11/2026: máxima 28,72, mínima 16,79, variação +26,51%1–20 de 248