Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil · Delayed Price · Currency is BRL 10.10
+0.06 (0.60%)
Aug 10, 2026, 5:03 PM GMT-3
BVMF:GOAU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.96 | 10.25 | 9.96 | 10.10 | 10.10 | 0.60% | 20,000 |
| Aug 7, 2026 | 10.13 | 10.13 | 9.93 | 10.04 | 10.04 | -0.50% | 75,100 |
| Aug 6, 2026 | 10.29 | 10.33 | 10.09 | 10.09 | 10.09 | -3.17% | 32,900 |
| Aug 5, 2026 | 10.49 | 10.49 | 9.98 | 10.42 | 10.42 | - | 258,300 |
| Aug 4, 2026 | 10.03 | 10.42 | 10.03 | 10.42 | 10.42 | 4.20% | 76,800 |
| Aug 3, 2026 | 10.00 | 10.15 | 9.81 | 10.00 | 10.00 | 2.04% | 73,600 |
| Jul 31, 2026 | 9.77 | 9.99 | 9.77 | 9.80 | 9.80 | -0.81% | 62,000 |
| Jul 30, 2026 | 9.76 | 9.89 | 9.75 | 9.88 | 9.88 | 0.61% | 23,800 |
| Jul 29, 2026 | 9.83 | 9.93 | 9.72 | 9.82 | 9.82 | -0.71% | 17,700 |
| Jul 28, 2026 | 9.56 | 9.96 | 9.56 | 9.89 | 9.89 | 1.96% | 52,000 |
| Jul 27, 2026 | 9.59 | 9.70 | 9.51 | 9.70 | 9.70 | 1.15% | 25,600 |
| Jul 24, 2026 | 9.53 | 9.64 | 9.48 | 9.59 | 9.59 | 0.10% | 27,600 |
| Jul 23, 2026 | 9.46 | 9.67 | 9.46 | 9.58 | 9.58 | 0.31% | 26,300 |
| Jul 22, 2026 | 9.28 | 9.55 | 9.25 | 9.55 | 9.55 | 2.25% | 56,200 |
| Jul 21, 2026 | 9.32 | 9.34 | 9.21 | 9.34 | 9.34 | 0.21% | 22,300 |
| Jul 20, 2026 | 9.28 | 9.51 | 9.28 | 9.32 | 9.32 | -0.85% | 14,000 |
| Jul 17, 2026 | 9.49 | 9.49 | 9.31 | 9.40 | 9.40 | -0.42% | 18,100 |
| Jul 16, 2026 | 9.46 | 9.50 | 9.36 | 9.44 | 9.44 | -0.84% | 11,500 |
| Jul 15, 2026 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 2.81% | 35,800 |
| Jul 14, 2026 | 9.27 | 9.32 | 9.19 | 9.26 | 9.26 | 0.65% | 19,600 |
| Jul 13, 2026 | 9.30 | 9.48 | 9.15 | 9.20 | 9.20 | - | 20,300 |
| Jul 10, 2026 | 9.00 | 9.46 | 8.76 | 9.20 | 9.20 | 2.22% | 30,200 |
| Jul 9, 2026 | 8.77 | 9.20 | 8.77 | 9.00 | 9.00 | 1.93% | 46,700 |
| Jul 8, 2026 | 8.71 | 8.84 | 8.65 | 8.83 | 8.83 | 0.46% | 72,300 |
| Jul 7, 2026 | 8.76 | 8.79 | 8.64 | 8.79 | 8.79 | 0.23% | 12,200 |
| Jul 6, 2026 | 8.66 | 8.86 | 8.58 | 8.77 | 8.77 | 0.92% | 24,800 |
| Jul 3, 2026 | 8.61 | 8.70 | 8.52 | 8.69 | 8.69 | 1.16% | 24,400 |
| Jul 2, 2026 | 8.71 | 8.71 | 8.49 | 8.59 | 8.59 | 0.47% | 9,900 |
| Jul 1, 2026 | 8.51 | 8.57 | 8.43 | 8.55 | 8.55 | 0.47% | 18,500 |
| Jun 30, 2026 | 8.62 | 8.66 | 8.46 | 8.51 | 8.51 | -0.93% | 39,800 |
| Jun 29, 2026 | 8.58 | 8.75 | 8.50 | 8.59 | 8.59 | 0.23% | 36,300 |
| Jun 26, 2026 | 8.71 | 8.71 | 8.56 | 8.57 | 8.57 | -1.49% | 92,400 |
| 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 |