Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock11.06
+0.43 (4.05%)
At close: Oct 29, 2025
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.68 | 11.06 | 10.68 | 11.06 | 11.06 | 4.05% | 13,849,700 |
| Oct 28, 2025 | 10.44 | 10.69 | 10.43 | 10.63 | 10.63 | 1.63% | 6,070,000 |
| Oct 27, 2025 | 10.51 | 10.59 | 10.36 | 10.46 | 10.46 | -0.38% | 6,897,600 |
| Oct 24, 2025 | 10.60 | 10.65 | 10.44 | 10.50 | 10.50 | 0.29% | 3,642,000 |
| Oct 23, 2025 | 10.46 | 10.54 | 10.41 | 10.47 | 10.47 | 0.48% | 4,326,100 |
| Oct 22, 2025 | 10.57 | 10.62 | 10.35 | 10.42 | 10.42 | -0.95% | 5,433,600 |
| Oct 21, 2025 | 10.45 | 10.67 | 10.44 | 10.52 | 10.52 | 0.29% | 4,636,100 |
| Oct 20, 2025 | 10.36 | 10.57 | 10.31 | 10.49 | 10.49 | 1.35% | 7,330,300 |
| Oct 17, 2025 | 10.13 | 10.49 | 10.12 | 10.35 | 10.35 | 1.27% | 6,180,000 |
| Oct 16, 2025 | 10.30 | 10.34 | 10.13 | 10.22 | 10.22 | -1.73% | 11,860,600 |
| Oct 15, 2025 | 10.15 | 10.44 | 10.13 | 10.40 | 10.40 | 1.56% | 8,760,700 |
| Oct 14, 2025 | 10.16 | 10.32 | 10.14 | 10.24 | 10.24 | -0.10% | 5,162,800 |
| Oct 13, 2025 | 10.16 | 10.38 | 10.11 | 10.25 | 10.25 | 2.09% | 4,576,000 |
| Oct 10, 2025 | 10.15 | 10.15 | 9.98 | 10.04 | 10.04 | -0.59% | 4,263,200 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.04 | 10.10 | 10.10 | 0.20% | 3,187,000 |
| Oct 8, 2025 | 9.88 | 10.12 | 9.87 | 10.08 | 10.08 | 2.34% | 6,125,300 |
| Oct 7, 2025 | 9.92 | 10.03 | 9.84 | 9.85 | 9.85 | -1.99% | 11,802,300 |
| Oct 6, 2025 | 10.02 | 10.08 | 9.85 | 10.05 | 10.05 | 0.40% | 3,321,300 |
| Oct 3, 2025 | 9.83 | 10.13 | 9.80 | 10.01 | 10.01 | 1.62% | 5,528,400 |
| Oct 2, 2025 | 9.75 | 9.89 | 9.62 | 9.85 | 9.85 | 1.03% | 4,808,500 |
| Oct 1, 2025 | 9.65 | 9.80 | 9.59 | 9.75 | 9.75 | 2.42% | 8,858,000 |
| Sep 30, 2025 | 9.62 | 9.72 | 9.46 | 9.52 | 9.52 | -1.04% | 4,793,700 |
| Sep 29, 2025 | 9.60 | 9.73 | 9.56 | 9.62 | 9.62 | 1.05% | 4,513,700 |
| Sep 26, 2025 | 9.55 | 9.57 | 9.47 | 9.52 | 9.52 | - | 2,433,900 |
| Sep 25, 2025 | 9.61 | 9.63 | 9.48 | 9.52 | 9.52 | -0.83% | 3,517,700 |
| Sep 24, 2025 | 9.69 | 9.72 | 9.53 | 9.60 | 9.60 | -0.83% | 3,410,900 |
| Sep 23, 2025 | 9.53 | 9.88 | 9.49 | 9.68 | 9.68 | 1.36% | 6,771,900 |
| Sep 22, 2025 | 9.46 | 9.58 | 9.41 | 9.55 | 9.55 | 0.32% | 5,414,300 |
| Sep 19, 2025 | 9.62 | 9.66 | 9.47 | 9.52 | 9.52 | -0.63% | 6,849,000 |
| Sep 18, 2025 | 9.61 | 9.65 | 9.51 | 9.58 | 9.58 | 0.10% | 8,823,600 |
| Sep 17, 2025 | 9.51 | 9.70 | 9.43 | 9.57 | 9.57 | 0.63% | 6,926,900 |
| Sep 16, 2025 | 9.60 | 9.60 | 9.44 | 9.51 | 9.51 | 0.21% | 4,508,200 |
| Sep 15, 2025 | 9.28 | 9.51 | 9.17 | 9.49 | 9.49 | 2.59% | 5,559,200 |
| Sep 12, 2025 | 9.54 | 9.58 | 9.24 | 9.25 | 9.25 | -3.65% | 7,297,800 |
| Sep 11, 2025 | 9.55 | 9.64 | 9.46 | 9.60 | 9.60 | 0.63% | 3,200,700 |
| Sep 10, 2025 | 9.69 | 9.75 | 9.54 | 9.54 | 9.54 | -1.55% | 4,462,600 |
| Sep 9, 2025 | 9.79 | 9.93 | 9.66 | 9.69 | 9.69 | -1.42% | 6,452,300 |
| Sep 8, 2025 | 9.78 | 9.91 | 9.61 | 9.83 | 9.83 | 0.82% | 11,457,600 |
| Sep 5, 2025 | 9.56 | 9.75 | 9.54 | 9.75 | 9.75 | 2.31% | 9,727,400 |
| Sep 4, 2025 | 9.39 | 9.53 | 9.29 | 9.53 | 9.53 | 1.60% | 4,680,100 |
| Sep 3, 2025 | 9.51 | 9.55 | 9.27 | 9.38 | 9.38 | -1.37% | 13,100,100 |
| Sep 2, 2025 | 9.38 | 9.51 | 9.34 | 9.51 | 9.51 | 0.11% | 2,492,500 |
| Sep 1, 2025 | 9.41 | 9.51 | 9.34 | 9.50 | 9.50 | 0.42% | 3,337,600 |
| Aug 29, 2025 | 9.45 | 9.54 | 9.38 | 9.46 | 9.46 | 0.11% | 3,630,500 |
| Aug 28, 2025 | 9.49 | 9.57 | 9.39 | 9.45 | 9.45 | 0.11% | 8,370,500 |
| Aug 27, 2025 | 9.40 | 9.44 | 9.24 | 9.44 | 9.44 | 0.64% | 2,317,400 |
| Aug 26, 2025 | 9.39 | 9.50 | 9.23 | 9.38 | 9.38 | 0.32% | 5,644,700 |
| Aug 25, 2025 | 9.24 | 9.46 | 9.21 | 9.35 | 9.35 | 1.52% | 5,158,600 |
| Aug 22, 2025 | 8.95 | 9.21 | 8.85 | 9.21 | 9.21 | 3.37% | 5,807,600 |
| Aug 21, 2025 | 8.96 | 8.99 | 8.80 | 8.91 | 8.91 | -0.89% | 4,175,600 |