Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 9.19
-0.19 (-2.03%)
Jun 5, 2026, 4:19 PM GMT-3
BVMF:GOAU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 9.00 | 9.08 | 8.95 | 9.08 | 9.00 | 1.57% | 55,400 |
| Apr 13, 2026 | 9.01 | 9.07 | 8.88 | 8.94 | 8.87 | -1.65% | 35,200 |
| Apr 10, 2026 | 8.85 | 9.20 | 8.78 | 9.09 | 9.01 | 3.30% | 156,500 |
| Apr 9, 2026 | 8.75 | 9.01 | 8.75 | 8.80 | 8.73 | -0.34% | 86,000 |
| Apr 8, 2026 | 8.68 | 8.93 | 8.68 | 8.83 | 8.76 | 3.40% | 75,700 |
| Apr 7, 2026 | 8.54 | 8.60 | 8.49 | 8.54 | 8.47 | - | 24,900 |
| Apr 6, 2026 | 8.61 | 8.72 | 8.48 | 8.54 | 8.47 | -0.70% | 20,500 |
| Apr 2, 2026 | 8.41 | 8.60 | 8.41 | 8.60 | 8.53 | 0.35% | 33,000 |
| Apr 1, 2026 | 8.34 | 8.70 | 8.34 | 8.57 | 8.50 | 3.00% | 89,700 |
| Mar 31, 2026 | 8.14 | 8.37 | 8.08 | 8.32 | 8.25 | 2.21% | 62,700 |
| Mar 30, 2026 | 8.01 | 8.20 | 8.01 | 8.14 | 8.07 | 1.75% | 70,800 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 7.93 | -2.32% | 52,400 |
| Mar 26, 2026 | 8.17 | 8.26 | 8.02 | 8.19 | 8.12 | 0.12% | 174,000 |
| Mar 25, 2026 | 8.06 | 8.20 | 8.06 | 8.18 | 8.11 | 1.11% | 29,300 |
| Mar 24, 2026 | 8.12 | 8.13 | 7.99 | 8.09 | 8.02 | -0.25% | 22,900 |
| Mar 23, 2026 | 7.85 | 8.13 | 7.85 | 8.11 | 8.04 | 4.51% | 37,300 |