Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 9.42
-0.05 (-0.53%)
Feb 10, 2026, 5:39 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.47 | 9.47 | 9.30 | 9.34 | 9.34 | -1.37% | 39,900 |
| Feb 9, 2026 | 9.50 | 9.67 | 9.42 | 9.47 | 9.47 | -0.53% | 90,000 |
| Feb 6, 2026 | 9.55 | 9.59 | 9.47 | 9.52 | 9.52 | -1.45% | 52,900 |
| Feb 5, 2026 | 9.62 | 9.66 | 9.44 | 9.66 | 9.66 | 0.63% | 66,200 |
| Feb 4, 2026 | 9.71 | 9.84 | 9.55 | 9.60 | 9.60 | -1.44% | 46,500 |
| Feb 3, 2026 | 9.69 | 9.93 | 9.68 | 9.74 | 9.74 | 0.72% | 32,900 |
| Feb 2, 2026 | 9.51 | 9.80 | 9.50 | 9.67 | 9.67 | 1.68% | 123,200 |
| Jan 30, 2026 | 9.65 | 9.87 | 9.51 | 9.51 | 9.51 | -1.04% | 80,100 |
| Jan 29, 2026 | 10.31 | 10.31 | 9.59 | 9.61 | 9.61 | -5.23% | 96,400 |
| Jan 28, 2026 | 10.14 | 10.36 | 10.11 | 10.14 | 10.14 | -0.29% | 65,700 |
| Jan 27, 2026 | 9.88 | 10.49 | 9.88 | 10.17 | 10.17 | 2.83% | 346,000 |
| Jan 26, 2026 | 9.88 | 10.05 | 9.83 | 9.89 | 9.89 | -1.10% | 38,300 |
| Jan 23, 2026 | 9.56 | 10.02 | 9.56 | 10.00 | 10.00 | 1.63% | 40,900 |
| Jan 22, 2026 | 9.54 | 10.11 | 9.54 | 9.84 | 9.84 | 2.93% | 50,200 |
| Jan 21, 2026 | 9.45 | 9.61 | 9.35 | 9.56 | 9.56 | 1.92% | 52,400 |
| Jan 20, 2026 | 9.31 | 9.41 | 9.24 | 9.38 | 9.38 | 0.64% | 38,000 |
| Jan 19, 2026 | 9.38 | 9.38 | 9.30 | 9.32 | 9.32 | -0.64% | 25,000 |
| Jan 16, 2026 | 9.42 | 9.50 | 9.38 | 9.38 | 9.38 | -1.16% | 12,000 |
| Jan 15, 2026 | 9.48 | 9.63 | 9.32 | 9.49 | 9.49 | 1.39% | 184,400 |
| Jan 14, 2026 | 9.28 | 9.39 | 9.09 | 9.36 | 9.36 | 2.18% | 25,000 |
| Jan 13, 2026 | 9.32 | 9.32 | 9.14 | 9.16 | 9.16 | -0.97% | 52,800 |
| Jan 12, 2026 | 8.84 | 9.32 | 8.84 | 9.25 | 9.25 | 4.64% | 183,600 |
| Jan 9, 2026 | 8.68 | 9.00 | 8.68 | 8.84 | 8.84 | 1.96% | 99,100 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.60 | 8.67 | 8.67 | -1.92% | 48,300 |
| Jan 7, 2026 | 8.75 | 8.86 | 8.66 | 8.84 | 8.84 | 0.57% | 31,100 |
| Jan 6, 2026 | 8.80 | 8.80 | 8.61 | 8.79 | 8.79 | 0.92% | 120,200 |
| Jan 5, 2026 | 8.60 | 8.82 | 8.60 | 8.71 | 8.71 | 0.23% | 40,500 |
| Jan 2, 2026 | 8.76 | 8.81 | 8.65 | 8.69 | 8.69 | -0.46% | 40,100 |
| Dec 30, 2025 | 8.74 | 8.83 | 8.73 | 8.73 | 8.73 | -0.11% | 46,500 |
| Dec 29, 2025 | 8.83 | 8.87 | 8.73 | 8.74 | 8.74 | -1.13% | 27,600 |
| Dec 26, 2025 | 8.75 | 8.85 | 8.74 | 8.84 | 8.84 | - | 18,500 |
| Dec 23, 2025 | 8.84 | 9.07 | 8.68 | 8.84 | 8.84 | - | 26,800 |
| Dec 22, 2025 | 8.66 | 8.94 | 8.66 | 8.84 | 8.84 | 2.20% | 139,800 |
| Dec 19, 2025 | 8.65 | 8.89 | 8.65 | 8.65 | 8.65 | -0.40% | 55,100 |
| Dec 18, 2025 | 8.40 | 8.73 | 8.30 | 8.69 | 8.69 | 4.98% | 247,593 |
| Dec 17, 2025 | 8.33 | 8.40 | 8.18 | 8.27 | 8.27 | -0.62% | 125,996 |
| Dec 16, 2025 | 8.01 | 8.33 | 8.01 | 8.33 | 8.33 | 5.01% | 93,996 |
| Dec 15, 2025 | 7.77 | 7.98 | 7.77 | 7.93 | 7.93 | 1.45% | 44,665 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.73 | 7.82 | 7.82 | 0.19% | 161,462 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.66 | 7.80 | 7.80 | 0.48% | 69,864 |
| Dec 10, 2025 | 7.51 | 7.76 | 7.43 | 7.76 | 7.76 | 3.40% | 130,796 |
| Dec 9, 2025 | 7.53 | 7.54 | 7.37 | 7.51 | 7.51 | -0.40% | 201,860 |
| Dec 8, 2025 | 7.84 | 7.92 | 7.52 | 7.54 | 7.54 | -2.42% | 153,729 |
| Dec 5, 2025 | 8.03 | 8.03 | 7.72 | 7.73 | 7.73 | -4.01% | 153,595 |
| Dec 4, 2025 | 8.10 | 8.24 | 8.00 | 8.05 | 8.05 | -1.11% | 212,260 |
| Dec 3, 2025 | 7.94 | 8.29 | 7.94 | 8.14 | 8.14 | 1.69% | 260,659 |
| Dec 2, 2025 | 7.96 | 8.06 | 7.91 | 8.00 | 8.00 | 0.48% | 26,398 |
| Dec 1, 2025 | 7.96 | 8.03 | 7.91 | 7.97 | 7.97 | 0.19% | 41,998 |
| Nov 28, 2025 | 7.90 | 8.06 | 7.90 | 7.95 | 7.95 | -0.10% | 51,198 |
| Nov 27, 2025 | 7.90 | 8.03 | 7.90 | 7.96 | 7.96 | -0.38% | 13,998 |