Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 9.69
+0.23 (2.43%)
Sep 5, 2025, 4:40 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.36 | 9.53 | 9.28 | 9.46 | 9.46 | 1.07% | 18,000 |
| Sep 3, 2025 | 9.48 | 9.52 | 9.31 | 9.36 | 9.36 | -0.53% | 7,900 |
| Sep 2, 2025 | 9.36 | 9.50 | 9.36 | 9.41 | 9.41 | -1.67% | 18,100 |
| Sep 1, 2025 | 9.52 | 9.57 | 9.40 | 9.57 | 9.57 | 2.03% | 19,600 |
| Aug 29, 2025 | 9.41 | 9.57 | 9.38 | 9.38 | 9.38 | -0.32% | 38,500 |
| Aug 28, 2025 | 9.40 | 9.58 | 9.36 | 9.41 | 9.41 | 0.11% | 27,100 |
| Aug 27, 2025 | 9.33 | 9.45 | 9.21 | 9.40 | 9.40 | 0.97% | 25,700 |
| Aug 26, 2025 | 9.30 | 9.50 | 9.24 | 9.31 | 9.31 | -0.32% | 10,600 |
| Aug 25, 2025 | 9.14 | 9.46 | 9.12 | 9.34 | 9.34 | 2.30% | 99,900 |
| Aug 22, 2025 | 8.98 | 9.17 | 8.95 | 9.13 | 9.13 | 2.58% | 32,500 |
| Aug 21, 2025 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -1.11% | 12,200 |
| Aug 20, 2025 | 8.96 | 9.14 | 8.95 | 9.00 | 9.00 | -0.55% | 33,900 |
| Aug 19, 2025 | 9.07 | 9.23 | 8.91 | 9.05 | 9.05 | -2.06% | 102,000 |
| Aug 18, 2025 | 9.10 | 9.25 | 9.10 | 9.24 | 9.24 | 2.55% | 46,600 |
| Aug 15, 2025 | 9.16 | 9.16 | 8.89 | 9.01 | 9.01 | -1.31% | 66,600 |
| Aug 14, 2025 | 9.14 | 9.17 | 8.88 | 9.13 | 9.13 | 0.22% | 38,700 |
| Aug 13, 2025 | 9.09 | 9.19 | 8.93 | 9.11 | 9.11 | 0.55% | 55,400 |
| Aug 12, 2025 | 9.08 | 9.18 | 9.05 | 9.06 | 9.06 | -0.33% | 16,100 |
| Aug 11, 2025 | 9.14 | 9.24 | 9.04 | 9.09 | 9.01 | -0.66% | 82,700 |
| Aug 8, 2025 | 9.01 | 9.20 | 9.00 | 9.15 | 9.07 | 1.67% | 35,400 |
| Aug 7, 2025 | 9.04 | 9.19 | 8.92 | 9.00 | 8.92 | 0.56% | 119,300 |
| Aug 6, 2025 | 9.09 | 9.10 | 8.93 | 8.95 | 8.87 | -1.00% | 15,900 |
| Aug 5, 2025 | 9.07 | 9.24 | 8.96 | 9.04 | 8.96 | 0.11% | 35,600 |
| Aug 4, 2025 | 9.19 | 9.23 | 9.03 | 9.03 | 8.95 | -0.66% | 27,100 |
| Aug 1, 2025 | 9.38 | 9.41 | 9.03 | 9.09 | 9.01 | -3.09% | 32,500 |
| Jul 31, 2025 | 9.42 | 9.44 | 9.20 | 9.38 | 9.30 | -2.09% | 10,700 |
| Jul 30, 2025 | 9.31 | 9.58 | 9.28 | 9.58 | 9.50 | 1.81% | 44,200 |
| Jul 29, 2025 | 9.32 | 9.41 | 9.20 | 9.41 | 9.33 | -0.11% | 14,400 |
| Jul 28, 2025 | 9.40 | 9.60 | 9.31 | 9.42 | 9.34 | -1.05% | 11,000 |
| Jul 25, 2025 | 9.55 | 9.60 | 9.48 | 9.52 | 9.44 | -1.45% | 5,600 |
| Jul 24, 2025 | 9.48 | 9.71 | 9.47 | 9.66 | 9.57 | -0.10% | 15,700 |
| Jul 23, 2025 | 9.40 | 9.71 | 9.40 | 9.67 | 9.58 | 2.33% | 23,600 |
| Jul 22, 2025 | 9.35 | 9.55 | 9.35 | 9.45 | 9.37 | 1.39% | 28,900 |
| Jul 21, 2025 | 9.00 | 9.34 | 9.00 | 9.32 | 9.24 | 3.56% | 126,500 |
| Jul 18, 2025 | 9.00 | 9.31 | 8.98 | 9.00 | 8.92 | -2.07% | 35,900 |
| Jul 17, 2025 | 9.30 | 9.30 | 9.07 | 9.19 | 9.11 | -0.97% | 16,900 |
| Jul 16, 2025 | 9.20 | 9.28 | 9.10 | 9.28 | 9.20 | 0.22% | 9,400 |
| Jul 15, 2025 | 9.45 | 9.45 | 9.19 | 9.26 | 9.18 | -1.38% | 10,700 |
| Jul 14, 2025 | 9.33 | 9.49 | 9.26 | 9.39 | 9.31 | 0.86% | 24,000 |
| Jul 11, 2025 | 9.46 | 9.46 | 9.29 | 9.31 | 9.23 | -1.59% | 18,300 |
| Jul 10, 2025 | 9.25 | 9.68 | 9.25 | 9.46 | 9.38 | 0.64% | 69,400 |
| Jul 9, 2025 | 9.34 | 9.49 | 9.34 | 9.40 | 9.32 | -0.32% | 15,700 |
| Jul 8, 2025 | 9.32 | 9.52 | 9.32 | 9.43 | 9.35 | 0.64% | 70,300 |
| Jul 7, 2025 | 9.39 | 9.46 | 9.28 | 9.37 | 9.29 | -0.21% | 44,200 |
| Jul 4, 2025 | 9.47 | 9.47 | 9.35 | 9.39 | 9.31 | 0.11% | 10,200 |
| Jul 3, 2025 | 9.27 | 9.55 | 9.27 | 9.38 | 9.30 | 1.19% | 24,500 |
| Jul 2, 2025 | 9.05 | 9.41 | 9.05 | 9.27 | 9.19 | 3.81% | 16,400 |
| Jul 1, 2025 | 9.00 | 9.08 | 8.85 | 8.93 | 8.85 | -0.22% | 30,600 |
| Jun 30, 2025 | 8.95 | 8.98 | 8.72 | 8.95 | 8.87 | 1.02% | 58,100 |
| Jun 27, 2025 | 8.99 | 8.99 | 8.82 | 8.86 | 8.78 | -2.10% | 19,200 |