Gerdau S.A.

AI Score

XX

Unlock

2.91
0.07 (2.46%)
At close: Apr 01, 2025, 3:59 PM
2.93
0.69%
After-hours: Apr 01, 2025, 07:52 PM EDT

Gerdau S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 2.85 2.96 2.85 2.92 0.08 2.82% 12,542,596
Mar 31, 2025 2.86 2.88 2.80 2.84 -0.08 -2.74% 14,209,613
Mar 28, 2025 2.98 2.98 2.89 2.92 -0.07 -2.34% 4,265,600
Mar 27, 2025 3.00 3.05 2.98 2.99 -0.04 -1.32% 6,511,013
Mar 26, 2025 3.00 3.04 3.00 3.03 0.02 0.66% 3,864,953
Mar 25, 2025 3.01 3.06 3.00 3.01 0.03 1.01% 5,394,307
Mar 24, 2025 2.99 3.03 2.96 2.98 0.02 0.68% 3,964,611
Mar 21, 2025 2.98 3.00 2.96 2.96 -0.07 -2.31% 6,850,421
Mar 20, 2025 3.02 3.06 3.01 3.03 -0.02 -0.66% 6,046,007
Mar 19, 2025 3.04 3.08 3.02 3.05 0.02 0.66% 3,950,862
Mar 18, 2025 3.03 3.05 3.00 3.03 0.01 0.33% 4,382,412
Mar 17, 2025 2.95 3.05 2.94 3.02 0.08 2.72% 9,579,700
Mar 14, 2025 2.87 2.96 2.87 2.94 0.14 5.00% 6,719,100
Mar 13, 2025 2.80 2.85 2.78 2.80 -0.01 -0.36% 8,741,536
Mar 12, 2025 2.83 2.88 2.81 2.81 -0.07 -2.43% 13,779,000
Mar 11, 2025 2.86 2.91 2.84 2.88 0.02 0.70% 10,369,108
Mar 10, 2025 2.89 2.93 2.83 2.86 -0.09 -3.05% 12,267,485
Mar 7, 2025 2.92 2.96 2.88 2.95 0.00 0.00% 10,194,112
Mar 6, 2025 2.92 2.99 2.89 2.95 0.03 1.03% 12,372,734
Mar 5, 2025 2.83 2.95 2.83 2.92 0.11 3.91% 23,629,428
Mar 4, 2025 2.83 2.85 2.74 2.81 0.00 0.00% 12,526,187
Mar 3, 2025 2.87 2.95 2.80 2.81 -0.02 -0.71% 10,302,747
Feb 28, 2025 2.84 2.91 2.81 2.83 -0.08 -2.75% 24,754,948
Feb 27, 2025 2.86 2.95 2.84 2.91 0.06 2.11% 19,119,537
Feb 26, 2025 2.85 2.89 2.84 2.85 0.00 0.00% 15,860,600
Feb 25, 2025 2.81 2.88 2.80 2.85 0.03 1.06% 13,204,200
Feb 24, 2025 2.83 2.87 2.81 2.82 0.00 0.00% 14,215,000
Feb 21, 2025 2.89 2.90 2.81 2.82 -0.07 -2.42% 11,123,353
Feb 20, 2025 3.03 3.08 2.88 2.89 -0.15 -4.93% 14,765,831
Feb 19, 2025 3.04 3.07 3.01 3.04 -0.04 -1.30% 4,923,900
Feb 18, 2025 3.04 3.10 3.04 3.08 0.00 0.00% 7,854,600
Feb 14, 2025 3.07 3.09 3.02 3.08 0.06 1.99% 5,214,600
Feb 13, 2025 2.95 3.03 2.95 3.02 0.00 0.00% 6,273,724
Feb 12, 2025 3.00 3.04 2.96 3.02 -0.06 -1.95% 11,530,431
Feb 11, 2025 3.08 3.11 3.05 3.08 0.06 1.99% 14,769,900
Feb 10, 2025 2.99 3.05 2.97 3.02 0.17 5.96% 16,248,000
Feb 7, 2025 2.94 2.94 2.83 2.85 -0.10 -3.39% 7,200,800
Feb 6, 2025 2.91 2.97 2.90 2.95 0.06 2.08% 6,276,449
Feb 5, 2025 2.89 2.91 2.87 2.89 -0.05 -1.70% 9,029,200
Feb 4, 2025 2.95 2.99 2.93 2.94 -0.02 -0.68% 4,630,403
Feb 3, 2025 2.92 2.98 2.89 2.96 0.05 1.72% 10,606,411
Jan 31, 2025 3.02 3.04 2.89 2.91 -0.08 -2.68% 19,254,841
Jan 30, 2025 2.95 3.02 2.94 2.99 0.05 1.70% 10,870,331
Jan 29, 2025 2.96 3.00 2.93 2.94 -0.04 -1.34% 8,814,913
Jan 28, 2025 2.96 2.99 2.95 2.98 0.01 0.34% 4,841,735
Jan 27, 2025 2.94 2.98 2.93 2.97 0.04 1.37% 7,749,355
Jan 24, 2025 2.95 2.98 2.93 2.93 0.00 0.00% 10,470,400
Jan 23, 2025 2.91 2.97 2.88 2.93 0.02 0.69% 10,503,914
Jan 22, 2025 2.92 2.99 2.90 2.91 -0.02 -0.68% 8,357,638
Jan 21, 2025 2.91 2.94 2.87 2.93 0.10 3.53% 7,711,900