Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 9.98
-0.04 (-0.40%)
Oct 10, 2025, 4:28 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.16 | 10.24 | 9.93 | 9.94 | 9.94 | -0.80% | 40,000 |
| Oct 9, 2025 | 10.08 | 10.19 | 10.01 | 10.02 | 10.02 | 0.10% | 20,800 |
| Oct 8, 2025 | 9.84 | 10.12 | 9.84 | 10.01 | 10.01 | 1.73% | 26,400 |
| Oct 7, 2025 | 9.95 | 10.03 | 9.82 | 9.84 | 9.84 | -1.99% | 60,200 |
| Oct 6, 2025 | 10.00 | 10.07 | 9.87 | 10.04 | 10.04 | - | 44,300 |
| Oct 3, 2025 | 9.87 | 10.13 | 9.87 | 10.04 | 10.04 | 1.72% | 47,500 |
| Oct 2, 2025 | 9.67 | 9.88 | 9.67 | 9.87 | 9.87 | 2.07% | 17,900 |
| Oct 1, 2025 | 9.54 | 9.79 | 9.51 | 9.67 | 9.67 | 1.58% | 114,300 |
| Sep 30, 2025 | 9.59 | 9.72 | 9.26 | 9.52 | 9.52 | - | 47,500 |
| Sep 29, 2025 | 9.51 | 9.75 | 9.51 | 9.52 | 9.52 | 0.74% | 33,600 |
| Sep 26, 2025 | 9.45 | 9.58 | 9.40 | 9.45 | 9.45 | -1.46% | 55,000 |
| Sep 25, 2025 | 9.59 | 9.62 | 9.47 | 9.59 | 9.59 | -0.10% | 12,000 |
| Sep 24, 2025 | 9.62 | 9.70 | 9.55 | 9.60 | 9.60 | -0.21% | 11,600 |
| Sep 23, 2025 | 9.52 | 9.88 | 9.52 | 9.62 | 9.62 | 0.31% | 46,800 |
| Sep 22, 2025 | 9.48 | 9.60 | 9.43 | 9.59 | 9.59 | 0.10% | 37,100 |
| Sep 19, 2025 | 9.63 | 9.67 | 9.54 | 9.58 | 9.58 | -0.62% | 14,500 |
| Sep 18, 2025 | 9.48 | 9.69 | 9.48 | 9.64 | 9.64 | 1.26% | 33,300 |
| Sep 17, 2025 | 9.60 | 9.69 | 9.52 | 9.52 | 9.52 | 1.17% | 47,500 |
| Sep 16, 2025 | 9.55 | 9.60 | 9.41 | 9.41 | 9.41 | -0.42% | 21,900 |
| Sep 15, 2025 | 9.35 | 9.53 | 9.26 | 9.45 | 9.45 | 0.53% | 35,600 |
| Sep 12, 2025 | 9.51 | 9.58 | 9.32 | 9.40 | 9.40 | -2.89% | 20,200 |
| Sep 11, 2025 | 9.66 | 9.72 | 9.49 | 9.68 | 9.68 | 0.52% | 40,300 |
| Sep 10, 2025 | 9.62 | 9.72 | 9.60 | 9.63 | 9.63 | -0.72% | 32,200 |
| Sep 9, 2025 | 9.85 | 9.92 | 9.68 | 9.70 | 9.70 | -1.22% | 26,900 |
| Sep 8, 2025 | 9.70 | 9.93 | 9.65 | 9.82 | 9.82 | 1.76% | 28,600 |
| Sep 5, 2025 | 9.58 | 9.71 | 9.55 | 9.65 | 9.65 | 2.01% | 24,100 |
| 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 |