Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL 8.13
-0.13 (-1.57%)
At close: Mar 27, 2026
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.26 | 8.26 | 8.16 | 8.17 | - | -1.09% | 2,299,700 |
| Mar 26, 2026 | 8.20 | 8.36 | 8.16 | 8.26 | 8.26 | -0.48% | 6,812,700 |
| Mar 25, 2026 | 8.32 | 8.35 | 8.23 | 8.30 | 8.30 | 0.73% | 8,222,500 |
| Mar 24, 2026 | 8.15 | 8.24 | 8.05 | 8.24 | 8.24 | 1.10% | 13,119,800 |
| Mar 23, 2026 | 7.99 | 8.22 | 7.95 | 8.15 | 8.15 | 4.22% | 8,184,100 |
| Mar 20, 2026 | 7.89 | 7.91 | 7.76 | 7.82 | 7.82 | -1.01% | 20,446,400 |
| Mar 19, 2026 | 7.70 | 7.92 | 7.59 | 7.90 | 7.90 | 0.13% | 9,887,300 |
| Mar 18, 2026 | 7.94 | 7.95 | 7.84 | 7.89 | 7.89 | -1.25% | 9,147,200 |
| Mar 17, 2026 | 8.05 | 8.10 | 7.93 | 7.99 | 7.99 | -0.75% | 9,216,200 |
| Mar 16, 2026 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 0.50% | 8,477,100 |
| Mar 13, 2026 | 8.21 | 8.27 | 7.98 | 8.01 | 8.01 | -1.84% | 11,856,100 |
| Mar 12, 2026 | 8.32 | 8.34 | 8.10 | 8.16 | 8.16 | -2.97% | 16,191,900 |
| Mar 11, 2026 | 8.42 | 8.60 | 8.32 | 8.41 | 8.41 | -1.87% | 9,549,300 |
| Mar 10, 2026 | 8.58 | 8.59 | 8.40 | 8.57 | 8.52 | 1.18% | 9,413,500 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.25 | 8.47 | 8.42 | -0.82% | 22,669,700 |
| Mar 6, 2026 | 8.63 | 8.65 | 8.47 | 8.54 | 8.49 | -1.27% | 12,725,500 |
| Mar 5, 2026 | 8.80 | 8.87 | 8.61 | 8.65 | 8.60 | -2.81% | 8,731,100 |
| Mar 4, 2026 | 8.93 | 8.95 | 8.80 | 8.90 | 8.85 | 0.79% | 6,599,700 |
| Mar 3, 2026 | 9.06 | 9.06 | 8.72 | 8.83 | 8.78 | -4.75% | 17,618,300 |
| Mar 2, 2026 | 9.19 | 9.31 | 9.12 | 9.27 | 9.22 | -0.75% | 8,940,500 |
| Feb 27, 2026 | 9.44 | 9.47 | 9.29 | 9.34 | 9.29 | -1.16% | 10,318,800 |
| Feb 26, 2026 | 9.60 | 9.64 | 9.40 | 9.45 | 9.39 | -1.66% | 10,052,900 |
| Feb 25, 2026 | 9.58 | 9.68 | 9.51 | 9.61 | 9.55 | 1.16% | 7,793,600 |
| Feb 24, 2026 | 9.68 | 9.69 | 9.33 | 9.50 | 9.44 | -2.46% | 17,812,600 |
| Feb 23, 2026 | 9.70 | 9.81 | 9.63 | 9.74 | 9.68 | 0.31% | 9,649,200 |
| Feb 20, 2026 | 9.62 | 9.76 | 9.56 | 9.71 | 9.65 | - | 9,303,200 |
| Feb 19, 2026 | 9.70 | 9.74 | 9.59 | 9.71 | 9.65 | 0.10% | 7,373,100 |
| Feb 18, 2026 | 9.71 | 9.72 | 9.60 | 9.70 | 9.64 | -0.10% | 5,288,600 |
| Feb 13, 2026 | 9.96 | 9.98 | 9.56 | 9.71 | 9.65 | -3.38% | 22,269,500 |
| Feb 12, 2026 | 10.20 | 10.29 | 10.01 | 10.05 | 9.99 | -1.95% | 21,355,100 |
| Feb 11, 2026 | 9.98 | 10.40 | 9.98 | 10.25 | 10.19 | 3.33% | 38,649,600 |
| Feb 10, 2026 | 9.90 | 9.96 | 9.83 | 9.92 | 9.86 | -0.40% | 4,780,400 |
| Feb 9, 2026 | 9.91 | 10.01 | 9.86 | 9.96 | 9.90 | 0.81% | 5,700,900 |
| Feb 6, 2026 | 9.83 | 9.92 | 9.76 | 9.88 | 9.82 | 0.30% | 5,625,600 |
| Feb 5, 2026 | 10.07 | 10.09 | 9.80 | 9.85 | 9.79 | -1.89% | 9,194,400 |
| Feb 4, 2026 | 10.22 | 10.24 | 9.91 | 10.04 | 9.98 | -2.33% | 8,424,400 |
| Feb 3, 2026 | 10.11 | 10.31 | 10.11 | 10.28 | 10.22 | 2.80% | 8,427,000 |
| Feb 2, 2026 | 9.87 | 10.06 | 9.85 | 10.00 | 9.94 | 1.32% | 10,473,800 |
| Jan 30, 2026 | 9.96 | 10.01 | 9.80 | 9.87 | 9.81 | -1.20% | 13,560,500 |
| Jan 29, 2026 | 10.57 | 10.61 | 9.97 | 9.99 | 9.93 | -5.13% | 18,520,500 |
| Jan 28, 2026 | 10.43 | 10.68 | 10.38 | 10.53 | 10.47 | 1.15% | 11,222,400 |
| Jan 27, 2026 | 10.20 | 10.51 | 10.13 | 10.41 | 10.35 | 3.27% | 9,614,500 |
| Jan 26, 2026 | 10.23 | 10.33 | 10.06 | 10.08 | 10.02 | -2.04% | 15,499,900 |
| Jan 23, 2026 | 10.16 | 10.32 | 9.90 | 10.29 | 10.23 | 0.88% | 10,465,000 |
| Jan 22, 2026 | 9.93 | 10.38 | 9.92 | 10.20 | 10.14 | 2.72% | 18,290,000 |
| Jan 21, 2026 | 9.72 | 9.93 | 9.56 | 9.93 | 9.87 | 2.27% | 14,270,400 |
| Jan 20, 2026 | 9.62 | 9.71 | 9.48 | 9.71 | 9.65 | 0.62% | 6,026,200 |
| Jan 19, 2026 | 9.59 | 9.65 | 9.55 | 9.65 | 9.59 | -0.10% | 3,056,900 |
| Jan 16, 2026 | 9.72 | 9.73 | 9.60 | 9.66 | 9.60 | -0.72% | 6,394,100 |
| Jan 15, 2026 | 9.74 | 9.76 | 9.63 | 9.73 | 9.67 | 0.31% | 6,102,200 |