Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 7.90
+0.01 (0.13%)
Mar 16, 2026, 2:23 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.10 | 8.10 | 7.87 | 7.89 | 7.89 | -1.87% | 76,200 |
| Mar 12, 2026 | 8.23 | 8.23 | 7.98 | 8.04 | 8.04 | -2.07% | 62,900 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | -2.26% | 75,600 |
| Mar 10, 2026 | 8.34 | 8.40 | 8.23 | 8.40 | 8.35 | 1.33% | 34,800 |
| Mar 9, 2026 | 8.30 | 8.30 | 8.03 | 8.29 | 8.24 | -0.72% | 93,900 |
| Mar 6, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.30 | -2.34% | 62,500 |
| Mar 5, 2026 | 8.65 | 8.66 | 8.44 | 8.55 | 8.50 | -1.38% | 65,200 |
| Mar 4, 2026 | 8.74 | 8.78 | 8.59 | 8.67 | 8.62 | 0.35% | 64,700 |
| Mar 3, 2026 | 8.87 | 8.87 | 8.57 | 8.64 | 8.59 | -3.68% | 72,000 |
| Mar 2, 2026 | 8.99 | 8.99 | 8.83 | 8.97 | 8.92 | -0.66% | 70,400 |
| Feb 27, 2026 | 9.12 | 9.12 | 8.96 | 9.03 | 8.98 | -0.44% | 140,600 |
| Feb 26, 2026 | 9.13 | 9.29 | 9.03 | 9.07 | 9.02 | -0.98% | 165,300 |
| Feb 25, 2026 | 9.14 | 9.22 | 9.09 | 9.16 | 9.11 | -0.11% | 69,600 |
| Feb 24, 2026 | 9.10 | 9.17 | 8.96 | 9.17 | 9.12 | 0.11% | 68,100 |
| Feb 23, 2026 | 9.16 | 9.31 | 9.14 | 9.16 | 9.11 | -0.76% | 58,000 |
| Feb 20, 2026 | 9.28 | 9.30 | 9.11 | 9.23 | 9.18 | -0.54% | 85,500 |
| Feb 19, 2026 | 9.23 | 9.28 | 9.19 | 9.28 | 9.22 | 0.54% | 40,200 |
| Feb 18, 2026 | 9.35 | 9.35 | 9.22 | 9.23 | 9.18 | -1.18% | 50,200 |
| Feb 13, 2026 | 9.45 | 9.45 | 9.17 | 9.34 | 9.28 | -1.27% | 61,400 |
| Feb 12, 2026 | 9.60 | 9.73 | 9.44 | 9.46 | 9.40 | -1.46% | 51,100 |
| Feb 11, 2026 | 9.29 | 9.72 | 9.29 | 9.60 | 9.54 | 2.78% | 98,900 |
| Feb 10, 2026 | 9.47 | 9.47 | 9.30 | 9.34 | 9.28 | -1.37% | 39,900 |
| Feb 9, 2026 | 9.50 | 9.67 | 9.42 | 9.47 | 9.41 | -0.53% | 90,000 |
| Feb 6, 2026 | 9.55 | 9.59 | 9.47 | 9.52 | 9.46 | -1.45% | 52,900 |
| Feb 5, 2026 | 9.62 | 9.66 | 9.44 | 9.66 | 9.60 | 0.63% | 66,200 |
| Feb 4, 2026 | 9.71 | 9.84 | 9.55 | 9.60 | 9.54 | -1.44% | 46,500 |
| Feb 3, 2026 | 9.69 | 9.93 | 9.68 | 9.74 | 9.68 | 0.72% | 32,900 |
| Feb 2, 2026 | 9.51 | 9.80 | 9.50 | 9.67 | 9.61 | 1.68% | 123,200 |
| Jan 30, 2026 | 9.65 | 9.87 | 9.51 | 9.51 | 9.45 | -1.04% | 80,100 |
| Jan 29, 2026 | 10.31 | 10.31 | 9.59 | 9.61 | 9.55 | -5.23% | 96,400 |
| Jan 28, 2026 | 10.14 | 10.36 | 10.11 | 10.14 | 10.08 | -0.29% | 65,700 |
| Jan 27, 2026 | 9.88 | 10.49 | 9.88 | 10.17 | 10.11 | 2.83% | 346,000 |
| Jan 26, 2026 | 9.88 | 10.05 | 9.83 | 9.89 | 9.83 | -1.10% | 38,300 |
| Jan 23, 2026 | 9.56 | 10.02 | 9.56 | 10.00 | 9.94 | 1.63% | 40,900 |
| Jan 22, 2026 | 9.54 | 10.11 | 9.54 | 9.84 | 9.78 | 2.93% | 50,200 |
| Jan 21, 2026 | 9.45 | 9.61 | 9.35 | 9.56 | 9.50 | 1.92% | 52,400 |
| Jan 20, 2026 | 9.31 | 9.41 | 9.24 | 9.38 | 9.32 | 0.64% | 38,000 |
| Jan 19, 2026 | 9.38 | 9.38 | 9.30 | 9.32 | 9.26 | -0.64% | 25,000 |
| Jan 16, 2026 | 9.42 | 9.50 | 9.38 | 9.38 | 9.32 | -1.16% | 12,000 |
| Jan 15, 2026 | 9.48 | 9.63 | 9.32 | 9.49 | 9.43 | 1.39% | 184,400 |
| Jan 14, 2026 | 9.28 | 9.39 | 9.09 | 9.36 | 9.30 | 2.18% | 25,000 |
| Jan 13, 2026 | 9.32 | 9.32 | 9.14 | 9.16 | 9.11 | -0.97% | 52,800 |
| Jan 12, 2026 | 8.84 | 9.32 | 8.84 | 9.25 | 9.19 | 4.64% | 183,600 |
| Jan 9, 2026 | 8.68 | 9.00 | 8.68 | 8.84 | 8.79 | 1.96% | 99,100 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.60 | 8.67 | 8.62 | -1.92% | 48,300 |
| Jan 7, 2026 | 8.75 | 8.86 | 8.66 | 8.84 | 8.79 | 0.57% | 31,100 |
| Jan 6, 2026 | 8.80 | 8.80 | 8.61 | 8.79 | 8.74 | 0.92% | 120,200 |
| Jan 5, 2026 | 8.60 | 8.82 | 8.60 | 8.71 | 8.66 | 0.23% | 40,500 |
| Jan 2, 2026 | 8.76 | 8.81 | 8.65 | 8.69 | 8.64 | -0.46% | 40,100 |
| Dec 30, 2025 | 8.74 | 8.83 | 8.73 | 8.73 | 8.68 | -0.11% | 46,500 |