Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 8.57
-0.13 (-1.49%)
Jun 26, 2026, 4:54 PM GMT-3
BVMF:GOAU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.71 | 8.71 | 8.57 | 8.57 | - | -1.49% | - |
| Jun 25, 2026 | 8.84 | 8.92 | 8.67 | 8.70 | 8.70 | -1.58% | 88,200 |
| Jun 24, 2026 | 8.89 | 8.91 | 8.73 | 8.84 | 8.84 | 0.34% | 23,600 |
| Jun 23, 2026 | 8.91 | 8.92 | 8.77 | 8.81 | 8.81 | -1.23% | 79,200 |
| Jun 22, 2026 | 9.13 | 9.13 | 8.86 | 8.92 | 8.92 | -2.41% | 38,600 |
| Jun 19, 2026 | 9.02 | 9.14 | 8.88 | 9.14 | 9.14 | 0.88% | 41,400 |
| Jun 18, 2026 | 9.30 | 9.30 | 8.86 | 9.06 | 9.06 | -1.74% | 26,600 |
| Jun 17, 2026 | 9.27 | 9.39 | 9.22 | 9.22 | 9.22 | -1.60% | 21,500 |
| Jun 16, 2026 | 9.44 | 9.48 | 9.26 | 9.37 | 9.37 | -1.16% | 33,300 |
| Jun 15, 2026 | 9.66 | 9.76 | 9.28 | 9.48 | 9.48 | -1.15% | 55,900 |
| Jun 12, 2026 | 9.39 | 9.69 | 9.39 | 9.59 | 9.59 | 2.02% | 60,800 |
| Jun 11, 2026 | 9.25 | 9.52 | 9.25 | 9.40 | 9.40 | 0.53% | 48,600 |
| Jun 10, 2026 | 9.34 | 9.46 | 9.19 | 9.35 | 9.35 | 0.11% | 19,700 |
| Jun 9, 2026 | 9.32 | 9.40 | 9.10 | 9.34 | 9.34 | 0.54% | 28,300 |
| Jun 8, 2026 | 9.10 | 9.49 | 9.09 | 9.29 | 9.29 | 1.75% | 47,300 |
| Jun 5, 2026 | 9.27 | 9.36 | 9.13 | 9.13 | 9.13 | -2.67% | 22,600 |
| Jun 3, 2026 | 9.64 | 9.64 | 9.35 | 9.38 | 9.38 | -2.80% | 21,500 |
| Jun 2, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | 4.78% | 68,400 |
| Jun 1, 2026 | 9.14 | 9.23 | 9.05 | 9.21 | 9.21 | 0.44% | 25,100 |
| May 29, 2026 | 9.49 | 9.49 | 9.17 | 9.17 | 9.17 | -2.96% | 37,000 |
| May 28, 2026 | 9.45 | 9.49 | 9.39 | 9.45 | 9.45 | -1.25% | 22,500 |
| May 27, 2026 | 9.51 | 9.60 | 9.41 | 9.57 | 9.57 | 1.16% | 54,600 |
| May 26, 2026 | 9.56 | 9.66 | 9.41 | 9.46 | 9.46 | -1.97% | 14,700 |
| May 25, 2026 | 9.52 | 9.71 | 9.52 | 9.65 | 9.65 | -0.31% | 55,000 |
| May 22, 2026 | 9.57 | 9.70 | 9.57 | 9.68 | 9.68 | 1.15% | 29,400 |
| May 21, 2026 | 9.60 | 9.60 | 9.40 | 9.57 | 9.57 | 0.42% | 22,600 |
| May 20, 2026 | 9.30 | 9.68 | 9.29 | 9.53 | 9.53 | 2.36% | 27,800 |
| May 19, 2026 | 9.31 | 9.44 | 9.29 | 9.31 | 9.31 | -0.85% | 10,700 |
| May 18, 2026 | 9.40 | 9.65 | 9.28 | 9.39 | 9.39 | -0.32% | 27,900 |
| May 15, 2026 | 9.52 | 9.56 | 9.26 | 9.42 | 9.42 | -1.46% | 14,400 |
| May 14, 2026 | 9.44 | 9.66 | 9.44 | 9.56 | 9.56 | 0.84% | 37,000 |
| May 13, 2026 | 9.58 | 9.81 | 9.50 | 9.56 | 9.48 | -1.54% | 24,200 |
| May 12, 2026 | 9.73 | 9.75 | 9.48 | 9.71 | 9.63 | -0.21% | 30,900 |
| May 11, 2026 | 9.65 | 9.83 | 9.65 | 9.73 | 9.65 | 0.10% | 47,000 |
| May 8, 2026 | 9.66 | 9.92 | 9.66 | 9.72 | 9.64 | 0.52% | 75,800 |
| May 7, 2026 | 9.98 | 9.98 | 9.65 | 9.67 | 9.59 | -2.81% | 69,600 |
| May 6, 2026 | 9.66 | 9.96 | 9.66 | 9.95 | 9.87 | 3.11% | 87,700 |
| May 5, 2026 | 9.35 | 9.71 | 9.35 | 9.65 | 9.57 | 3.21% | 91,500 |
| May 4, 2026 | 9.37 | 9.48 | 9.10 | 9.35 | 9.27 | -1.48% | 95,000 |
| Apr 30, 2026 | 9.38 | 9.52 | 9.30 | 9.49 | 9.41 | 1.17% | 23,700 |
| Apr 29, 2026 | 9.21 | 9.60 | 9.12 | 9.38 | 9.30 | -0.21% | 61,000 |
| Apr 28, 2026 | 9.09 | 9.40 | 9.09 | 9.40 | 9.32 | 4.44% | 75,700 |
| Apr 27, 2026 | 8.93 | 9.24 | 8.93 | 9.00 | 8.92 | -0.11% | 19,800 |
| Apr 24, 2026 | 9.14 | 9.15 | 9.00 | 9.01 | 8.93 | -0.99% | 23,100 |
| Apr 23, 2026 | 9.03 | 9.18 | 9.00 | 9.10 | 9.02 | 0.11% | 24,700 |
| Apr 22, 2026 | 9.03 | 9.15 | 8.95 | 9.09 | 9.01 | 0.22% | 22,900 |
| Apr 20, 2026 | 9.09 | 9.14 | 9.02 | 9.07 | 8.99 | -0.33% | 9,700 |
| Apr 17, 2026 | 9.20 | 9.23 | 9.09 | 9.10 | 9.02 | 0.44% | 25,200 |
| Apr 16, 2026 | 9.15 | 9.17 | 9.02 | 9.06 | 8.98 | -0.88% | 79,600 |
| Apr 15, 2026 | 9.12 | 9.23 | 9.00 | 9.14 | 9.06 | 0.66% | 39,400 |