GERDAU ON More Historical Data - GGBR3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gerdau Sa (GGBR3)
Gerdau Sa (GGBR3) Historical

GGBR3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	15.84	0.24	1.54%	15.76	15.92	15.58	25,500
Mar 06 2025	15.60	-0.12	-0.76%	15.63	15.97	15.52	20,100
Mar 05 2025	15.72	0.03	0.19%	15.70	15.75	15.60	8,000
Feb 28 2025	15.69	-0.05	-0.32%	15.79	15.80	15.56	16,000
Feb 27 2025	15.74	0.19	1.22%	15.52	15.80	15.52	469,400
Feb 26 2025	15.55	0.06	0.39%	15.79	15.79	15.46	17,800
Feb 25 2025	15.49	-0.18	-1.15%	15.64	15.76	15.27	33,000
Feb 24 2025	15.67	0.31	2.02%	15.52	16.01	15.18	42,800
Feb 21 2025	15.36	-0.22	-1.41%	15.85	15.85	15.36	38,400
Feb 20 2025	15.58	-0.52	-3.23%	16.20	16.34	15.48	80,100
Feb 19 2025	16.10	-0.08	-0.49%	16.21	16.28	16.07	11,300
Feb 18 2025	16.18	-0.11	-0.68%	16.16	16.39	16.10	17,500
Feb 17 2025	16.29	-0.06	-0.37%	16.42	16.45	16.18	18,600
Feb 14 2025	16.35	0.00	0.00%	16.35	16.46	16.20	16,600
Feb 13 2025	16.35	0.17	1.05%	16.10	16.35	16.02	13,200
Feb 12 2025	16.18	-0.41	-2.47%	16.26	16.50	16.16	24,700
Feb 11 2025	16.59	0.20	1.22%	16.50	16.87	16.47	30,000
Feb 10 2025	16.39	0.53	3.34%	16.01	16.56	15.89	59,700
Feb 07 2025	15.86	-0.24	-1.49%	16.10	16.10	15.70	47,000
Feb 06 2025	16.10	0.23	1.45%	15.87	16.10	15.70	19,200
Feb 05 2025	15.87	-0.01	-0.06%	15.93	15.93	15.71	39,400
Feb 04 2025	15.88	-0.27	-1.67%	15.83	16.05	15.80	21,200
Feb 03 2025	16.15	0.28	1.76%	15.96	16.15	15.90	30,500
Jan 31 2025	15.87	-0.62	-3.76%	16.49	16.65	15.73	43,000
Jan 30 2025	16.49	0.37	2.30%	16.13	16.50	16.13	27,000
Jan 29 2025	16.12	-0.19	-1.16%	16.15	16.32	16.12	7,800
Jan 28 2025	16.31	0.06	0.37%	16.44	16.52	16.27	30,900
Jan 27 2025	16.25	0.00	0.00%	16.02	16.40	15.92	21,400
Jan 24 2025	16.25	0.11	0.68%	16.19	16.55	16.03	32,700
Jan 23 2025	16.14	-0.64	-3.81%	16.08	16.27	16.00	13,600
Jan 22 2025	16.78	0.00	0.00%	16.78	16.78	16.78	0
Jan 21 2025	16.78	0.64	3.97%	16.13	16.78	16.04	78,000
Jan 20 2025	16.14	0.22	1.38%	16.00	16.14	15.75	283,300
Jan 17 2025	15.92	0.22	1.40%	15.85	16.04	15.73	28,600
Jan 16 2025	15.70	-0.33	-2.06%	16.02	16.02	15.62	15,300
Jan 15 2025	16.03	0.39	2.49%	15.61	16.07	15.61	49,300
Jan 14 2025	15.64	-0.10	-0.64%	15.78	15.81	15.61	13,800
Jan 13 2025	15.74	0.27	1.75%	15.34	15.75	15.20	23,000
Jan 10 2025	15.47	-0.19	-1.21%	15.67	15.69	15.43	43,800
Jan 09 2025	15.66	-0.41	-2.55%	15.96	16.00	15.66	25,200
Jan 08 2025	16.07	-0.25	-1.53%	16.01	16.37	15.98	21,000
Jan 07 2025	16.32	0.02	0.12%	16.51	16.79	16.22	17,900
Jan 06 2025	16.30	0.23	1.43%	16.02	16.61	16.02	145,200
Jan 03 2025	16.07	-0.49	-2.96%	16.50	16.59	16.07	25,600
Jan 02 2025	16.56	-0.41	-2.42%	16.83	16.85	16.53	24,600
Dec 30 2024	16.97	-0.11	-0.64%	17.02	17.11	16.83	31,900
Dec 27 2024	17.08	-0.28	-1.61%	17.37	17.37	16.90	25,300
Dec 26 2024	17.36	-0.15	-0.86%	17.31	17.75	17.17	47,500
Dec 23 2024	17.51	-0.37	-2.07%	17.89	17.91	17.35	29,300
Dec 20 2024	17.88	0.05	0.28%	17.51	17.95	17.38	85,800
Dec 19 2024	17.83	-0.60	-3.26%	18.38	18.56	17.71	112,000
Dec 18 2024	18.43	-0.72	-3.76%	19.02	19.15	18.29	134,400
Dec 17 2024	19.15	-0.06	-0.31%	19.03	19.54	18.96	155,600
Dec 16 2024	19.21	0.24	1.27%	18.88	19.34	18.88	30,900
Dec 13 2024	18.97	-0.83	-4.19%	19.55	19.66	18.97	47,000
Dec 12 2024	19.80	-0.26	-1.30%	19.80	19.95	19.55	20,000
Dec 11 2024	20.06	-0.03	-0.15%	20.10	20.22	19.83	31,700
Dec 10 2024	20.09	0.07	0.35%	19.91	20.21	19.91	39,700
Dec 09 2024	20.02	0.44	2.25%	19.57	20.18	19.57	54,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions