Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 10.69
-0.16 (-1.47%)
Dec 4, 2025, 5:40 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.59 | 11.05 | 10.59 | 10.85 | 10.85 | 1.69% | 195,500 |
| Dec 2, 2025 | 10.61 | 10.74 | 10.55 | 10.67 | 10.67 | 0.47% | 19,800 |
| Dec 1, 2025 | 10.61 | 10.71 | 10.55 | 10.62 | 10.62 | 0.19% | 31,500 |
| Nov 28, 2025 | 10.53 | 10.74 | 10.53 | 10.60 | 10.60 | -0.09% | 38,400 |
| Nov 27, 2025 | 10.53 | 10.70 | 10.53 | 10.61 | 10.61 | -0.38% | 10,500 |
| Nov 26, 2025 | 10.46 | 10.75 | 10.46 | 10.65 | 10.65 | 1.82% | 33,100 |
| Nov 25, 2025 | 10.29 | 10.57 | 10.29 | 10.46 | 10.46 | 1.26% | 9,500 |
| Nov 24, 2025 | 10.40 | 10.42 | 10.23 | 10.33 | 10.33 | -0.67% | 19,400 |
| Nov 21, 2025 | 10.22 | 10.42 | 10.06 | 10.40 | 10.40 | 1.46% | 23,800 |
| Nov 19, 2025 | 10.28 | 10.33 | 10.22 | 10.25 | 10.25 | -0.29% | 7,900 |
| Nov 18, 2025 | 10.28 | 10.39 | 10.22 | 10.28 | 10.28 | 0.29% | 19,300 |
| Nov 17, 2025 | 10.36 | 10.40 | 10.25 | 10.25 | 10.25 | -2.10% | 39,000 |
| Nov 14, 2025 | 10.52 | 10.66 | 10.38 | 10.47 | 10.47 | -0.48% | 164,300 |
| Nov 13, 2025 | 10.70 | 10.85 | 10.52 | 10.52 | 10.52 | -1.50% | 61,900 |
| Nov 12, 2025 | 10.71 | 10.90 | 10.68 | 10.68 | 10.68 | -0.56% | 124,700 |
| Nov 11, 2025 | 10.78 | 10.90 | 10.73 | 10.74 | 10.74 | -2.45% | 27,500 |
| Nov 10, 2025 | 11.05 | 11.18 | 10.91 | 11.01 | 10.82 | -0.36% | 668,000 |
| Nov 7, 2025 | 11.11 | 11.15 | 10.92 | 11.05 | 10.86 | -0.27% | 19,000 |
| Nov 6, 2025 | 11.14 | 11.24 | 11.00 | 11.08 | 10.89 | -0.63% | 99,700 |
| Nov 5, 2025 | 10.87 | 11.22 | 10.87 | 11.15 | 10.96 | 3.15% | 87,300 |
| Nov 4, 2025 | 10.86 | 10.92 | 10.79 | 10.81 | 10.62 | -0.18% | 46,000 |
| Nov 3, 2025 | 11.09 | 11.09 | 10.80 | 10.83 | 10.64 | -2.34% | 38,500 |
| Oct 31, 2025 | 10.85 | 11.09 | 10.52 | 11.09 | 10.90 | 3.74% | 41,900 |
| Oct 30, 2025 | 11.00 | 11.10 | 10.69 | 10.69 | 10.51 | -2.82% | 17,200 |
| Oct 29, 2025 | 10.62 | 11.06 | 10.62 | 11.00 | 10.81 | 4.66% | 83,400 |
| Oct 28, 2025 | 10.41 | 10.69 | 10.37 | 10.51 | 10.33 | 0.96% | 50,800 |
| Oct 27, 2025 | 10.51 | 10.60 | 10.40 | 10.41 | 10.23 | -1.05% | 27,700 |
| Oct 24, 2025 | 10.44 | 10.62 | 10.40 | 10.52 | 10.34 | 0.29% | 20,000 |
| Oct 23, 2025 | 10.20 | 10.54 | 10.20 | 10.49 | 10.31 | 3.86% | 58,600 |
| Oct 22, 2025 | 10.49 | 10.57 | 10.10 | 10.10 | 9.93 | -4.17% | 45,500 |
| Oct 21, 2025 | 10.33 | 10.67 | 10.33 | 10.54 | 10.36 | - | 29,300 |
| Oct 20, 2025 | 10.20 | 10.57 | 10.20 | 10.54 | 10.36 | 2.43% | 39,100 |
| Oct 17, 2025 | 10.11 | 10.48 | 10.11 | 10.29 | 10.11 | 1.08% | 19,200 |
| Oct 16, 2025 | 10.23 | 10.32 | 10.15 | 10.18 | 10.00 | -2.49% | 73,300 |
| Oct 15, 2025 | 10.15 | 10.44 | 10.15 | 10.44 | 10.26 | 1.95% | 57,600 |
| Oct 14, 2025 | 10.18 | 10.33 | 10.15 | 10.24 | 10.06 | -0.68% | 29,200 |
| Oct 13, 2025 | 10.02 | 10.39 | 10.02 | 10.31 | 10.13 | 3.72% | 59,000 |
| Oct 10, 2025 | 10.16 | 10.24 | 9.93 | 9.94 | 9.77 | -0.80% | 40,300 |
| Oct 9, 2025 | 10.08 | 10.19 | 10.01 | 10.02 | 9.85 | 0.10% | 20,600 |
| Oct 8, 2025 | 9.84 | 10.12 | 9.84 | 10.01 | 9.84 | 1.73% | 26,300 |
| Oct 7, 2025 | 9.95 | 10.03 | 9.82 | 9.84 | 9.67 | -1.99% | 59,900 |
| Oct 6, 2025 | 10.00 | 10.07 | 9.87 | 10.04 | 9.87 | - | 44,200 |
| Oct 3, 2025 | 9.87 | 10.13 | 9.87 | 10.04 | 9.87 | 1.72% | 47,500 |
| Oct 2, 2025 | 9.67 | 9.88 | 9.67 | 9.87 | 9.70 | 2.07% | 16,500 |
| Oct 1, 2025 | 9.54 | 9.79 | 9.51 | 9.67 | 9.50 | 1.58% | 114,300 |
| Sep 30, 2025 | 9.59 | 9.72 | 9.26 | 9.52 | 9.36 | - | 46,000 |
| Sep 29, 2025 | 9.51 | 9.75 | 9.51 | 9.52 | 9.36 | 0.74% | 33,600 |
| Sep 26, 2025 | 9.45 | 9.58 | 9.40 | 9.45 | 9.29 | -1.46% | 54,600 |
| Sep 25, 2025 | 9.59 | 9.62 | 9.47 | 9.59 | 9.42 | -0.10% | 12,000 |
| Sep 24, 2025 | 9.62 | 9.70 | 9.55 | 9.60 | 9.43 | -0.21% | 10,300 |