B3 · GGBR3 · stock
Gerdau S.A. (GGBR3) stock price history
Every B3 trading session of Gerdau S.A. from Jan 3, 2000 to Nov 12, 2026: 6,672 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGBR3 adjusted close, 2000 to 2026
- R$22.58
- All time high, 2026
- R$23.37
- 52 week high, R$14.89 low
- 6,672
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GGBR3 key facts
- Gerdau S.A. (GGBR3) closed at R$21.06 on Nov 12, 2026 on B3.
- GGBR3's all time high close is R$22.58, set on Oct 21, 2026; its all time low close is R$0.1344 on Apr 25, 2000.
- GGBR3's 52 week range is R$14.89 to R$23.37.
- GGBR3 returned +31.9% over the year to Nov 12, 2026 and +79.5% over five years.
- Over ten years GGBR3 returned +430%, +18.2% a year compounded.
- GGBR3's deepest drawdown was -91.2% from Jun 6, 2008 to Jan 20, 2016.
- DataCedar holds 6,672 daily sessions of GGBR3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGBR3 price chart, 2000 to 2026
GGBR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -0.4% |
| 6 months | +6.7% |
| Year to date | +23.8% |
| 1 year | +31.9% |
| 3 years | +35.6% |
| 5 years | +79.5% |
| 10 years | +430.2% |
| Since Jan 3, 2000 | +14,522% |
| Compound annual growth, 26.9 years | +20.4% |
GGBR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$22.58 on Oct 21, 2026
- All time low close
- R$0.1344 on Apr 25, 2000
- 52 week high
- R$23.37 on Oct 5, 2026
- 52 week low
- R$14.89 on Mar 19, 2026
- Deepest drawdown
- -91.2% from Jun 6, 2008 to Jan 20, 2016, recovered Apr 13, 2021
- Best single session
- +242.9% on May 18, 2000
- Worst single session
- -24.4% on Sep 19, 2001
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 146×
- Best calendar year
- 2016, +128%
- Worst calendar year
- 2015, -55%
GGBR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$16.80 | R$23.37 | R$14.89 | R$21.06 | +23.8% | 8.2M | 212 |
| 2025 | R$15.74 | R$17.28 | R$12.72 | R$17.01 | +7.1% | 9.4M | 250 |
| 2024 | R$15.91 | R$18.91 | R$13.73 | R$15.87 | -0.3% | 18.5M | 250 |
| 2023 | R$16.20 | R$18.99 | R$14.39 | R$15.93 | -1.7% | 16.3M | 247 |
| 2022 | R$12.76 | R$17.41 | R$10.06 | R$16.20 | +27.0% | 19.1M | 248 |
| 2021 | R$10.01 | R$15.40 | R$9.39 | R$12.76 | +27.5% | 39.3M | 245 |
| 2020 | R$8.36 | R$10.27 | R$3.55 | R$10.00 | +20.5% | 37.2M | 246 |
| 2019 | R$5.85 | R$8.30 | R$4.93 | R$8.30 | +43.1% | 15.8M | 246 |
| 2018 | R$4.79 | R$7.04 | R$4.64 | R$5.80 | +21.6% | 24.3M | 242 |
| 2017 | R$3.59 | R$6.17 | R$3.46 | R$4.77 | +31.9% | 119.4M | 253 |
| 2016 | R$1.53 | R$4.64 | R$1.10 | R$3.61 | +128.5% | 103M | 245 |
| 2015 | R$3.46 | R$3.80 | R$1.51 | R$1.58 | -55.0% | 107.3M | 241 |
| 2014 | R$6.45 | R$6.50 | R$3.00 | R$3.52 | -45.4% | 27.2M | 240 |
| 2013 | R$6.63 | R$7.14 | R$4.52 | R$6.44 | -0.5% | 38.5M | 241 |
| 2012 | R$5.03 | R$7.19 | R$4.96 | R$6.47 | +28.4% | 41.3M | 229 |
| 2011 | R$6.86 | R$7.49 | R$3.77 | R$5.04 | -25.0% | 90.7M | 240 |
| 2010 | R$8.83 | R$9.44 | R$5.85 | R$6.73 | -23.6% | 111.6M | 244 |
| 2009 | R$4.76 | R$9.15 | R$3.40 | R$8.80 | +88.9% | 105.9M | 248 |
| 2008 | R$8.10 | R$12.94 | R$3.28 | R$4.66 | -42.4% | 102.1M | 249 |
| 2007 | R$5.92 | R$8.71 | R$5.29 | R$8.10 | +36.4% | 66M | 245 |
| 2006 | R$3.75 | R$5.93 | R$3.68 | R$5.93 | +57.4% | 707.8M | 258 |
| 2005 | R$3.51 | R$3.84 | R$2.19 | R$3.77 | +7.3% | 97.8M | 249 |
| 2004 | R$2.18 | R$3.98 | R$1.85 | R$3.51 | +60.9% | 12.7M | 261 |
| 2003 | R$1.09 | R$2.18 | R$0.9534 | R$2.18 | +99.8% | 1M | 261 |
| 2002 | R$0.7604 | R$1.15 | R$0.7522 | R$1.09 | +43.8% | 1.1K | 261 |
| 2001 | R$0.5343 | R$0.7604 | R$0.4973 | R$0.7604 | +42.3% | 3.1K | 261 |
| 2000 | R$0.1440 | R$0.6905 | R$0.1344 | R$0.5343 | n/a | 7.3K | 260 |
GGBR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$21.06 | -2.0% |
| October 2026 | R$21.48 | +4.1% |
| September 2026 | R$20.64 | +1.0% |
| August 2026 | R$20.44 | -3.8% |
| July 2026 | R$21.24 | +20.5% |
| June 2026 | R$17.63 | -7.1% |
| May 2026 | R$18.99 | -0.2% |
| April 2026 | R$19.02 | +9.8% |
| March 2026 | R$17.33 | -0.3% |
| February 2026 | R$17.39 | -6.0% |
| January 2026 | R$18.50 | +8.8% |
| December 2025 | R$17.01 | +4.0% |
About the GGBR3 data
Daily bars. 6,672 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AGGBR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GEOO34 General Electric Company
- GEPA4 Rio Paranapanema Energia S.A.
- GFDL11 Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd.
- GFSA3 Gafisa S.A.
- GGBR4 Gerdau S.A.
- GGPS3 GPS Participações e Empreendimentos S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
- GILD34 Gilead Sciences, Inc.
Common questions
GGBR3 share price history
