Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 9.68
-0.05 (-0.51%)
May 12, 2026, 2:58 PM GMT-3
BVMF:GOAU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.65 | 9.83 | 9.65 | 9.73 | 9.73 | 0.10% | 47,000 |
| May 8, 2026 | 9.66 | 9.92 | 9.66 | 9.72 | 9.72 | 0.52% | 75,800 |
| May 7, 2026 | 9.98 | 9.98 | 9.65 | 9.67 | 9.67 | -2.81% | 69,900 |
| May 6, 2026 | 9.66 | 9.96 | 9.66 | 9.95 | 9.95 | 3.11% | 87,700 |
| May 5, 2026 | 9.35 | 9.71 | 9.35 | 9.65 | 9.65 | 3.21% | 91,500 |
| May 4, 2026 | 9.37 | 9.48 | 9.10 | 9.35 | 9.35 | -1.48% | 95,000 |
| Apr 30, 2026 | 9.38 | 9.52 | 9.30 | 9.49 | 9.49 | 1.17% | 23,700 |
| Apr 29, 2026 | 9.21 | 9.60 | 9.12 | 9.38 | 9.38 | -0.21% | 61,000 |
| Apr 28, 2026 | 9.09 | 9.40 | 9.09 | 9.40 | 9.40 | 4.44% | 75,700 |
| Apr 27, 2026 | 8.93 | 9.24 | 8.93 | 9.00 | 9.00 | -0.11% | 19,800 |
| Apr 24, 2026 | 9.14 | 9.15 | 9.00 | 9.01 | 9.01 | -0.99% | 23,100 |
| Apr 23, 2026 | 9.03 | 9.18 | 9.00 | 9.10 | 9.10 | 0.11% | 24,700 |
| Apr 22, 2026 | 9.03 | 9.15 | 8.95 | 9.09 | 9.09 | 0.22% | 22,900 |
| Apr 20, 2026 | 9.09 | 9.14 | 9.02 | 9.07 | 9.07 | -0.33% | 9,700 |
| Apr 17, 2026 | 9.20 | 9.23 | 9.09 | 9.10 | 9.10 | 0.44% | 25,200 |
| Apr 16, 2026 | 9.15 | 9.17 | 9.02 | 9.06 | 9.06 | -0.88% | 79,600 |
| Apr 15, 2026 | 9.12 | 9.23 | 9.00 | 9.14 | 9.14 | 0.66% | 39,400 |
| Apr 14, 2026 | 9.00 | 9.08 | 8.95 | 9.08 | 9.08 | 1.57% | 55,400 |
| Apr 13, 2026 | 9.01 | 9.07 | 8.88 | 8.94 | 8.94 | -1.65% | 35,200 |
| Apr 10, 2026 | 8.85 | 9.20 | 8.78 | 9.09 | 9.09 | 3.30% | 156,500 |
| Apr 9, 2026 | 8.75 | 9.01 | 8.75 | 8.80 | 8.80 | -0.34% | 86,000 |
| Apr 8, 2026 | 8.68 | 8.93 | 8.68 | 8.83 | 8.83 | 3.40% | 75,700 |
| Apr 7, 2026 | 8.54 | 8.60 | 8.49 | 8.54 | 8.54 | - | 24,900 |
| Apr 6, 2026 | 8.61 | 8.72 | 8.48 | 8.54 | 8.54 | -0.70% | 20,500 |
| Apr 2, 2026 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | 0.35% | 33,000 |
| Apr 1, 2026 | 8.34 | 8.70 | 8.34 | 8.57 | 8.57 | 3.00% | 89,700 |
| Mar 31, 2026 | 8.14 | 8.37 | 8.08 | 8.32 | 8.32 | 2.21% | 62,700 |
| Mar 30, 2026 | 8.01 | 8.20 | 8.01 | 8.14 | 8.14 | 1.75% | 70,800 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -2.32% | 52,400 |
| Mar 26, 2026 | 8.17 | 8.26 | 8.02 | 8.19 | 8.19 | 0.12% | 174,000 |
| Mar 25, 2026 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 1.11% | 29,300 |
| Mar 24, 2026 | 8.12 | 8.13 | 7.99 | 8.09 | 8.09 | -0.25% | 22,900 |
| Mar 23, 2026 | 7.85 | 8.13 | 7.85 | 8.11 | 8.11 | 4.51% | 37,300 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.72 | 7.76 | 7.76 | -1.77% | 56,100 |
| Mar 19, 2026 | 7.85 | 7.91 | 7.60 | 7.90 | 7.90 | 0.13% | 72,500 |
| Mar 18, 2026 | 7.92 | 7.94 | 7.83 | 7.89 | 7.89 | -0.38% | 39,900 |
| Mar 17, 2026 | 7.93 | 7.99 | 7.88 | 7.92 | 7.92 | 0.76% | 19,100 |
| Mar 16, 2026 | 7.99 | 8.02 | 7.85 | 7.86 | 7.86 | -0.38% | 144,700 |
| 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 |