Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock9.44
+0.06 (0.64%)
At close: Aug 27, 2025
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.49 | 9.57 | 9.39 | 9.45 | 9.45 | 0.11% | 8,380,200 |
| 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 |
| Aug 20, 2025 | 8.96 | 9.12 | 8.94 | 8.99 | 8.99 | -0.44% | 2,859,500 |
| Aug 19, 2025 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | -1.63% | 2,946,300 |
| Aug 18, 2025 | 9.09 | 9.24 | 9.07 | 9.18 | 9.18 | 0.99% | 3,256,700 |
| Aug 15, 2025 | 9.10 | 9.17 | 8.99 | 9.09 | 9.09 | 0.22% | 4,585,500 |
| Aug 14, 2025 | 9.05 | 9.17 | 8.83 | 9.07 | 9.07 | -0.98% | 6,436,900 |
| Aug 13, 2025 | 9.06 | 9.19 | 9.04 | 9.16 | 9.16 | 0.11% | 18,716,100 |
| Aug 12, 2025 | 9.11 | 9.22 | 9.08 | 9.15 | 9.15 | 0.33% | 3,960,300 |
| Aug 11, 2025 | 9.13 | 9.22 | 9.08 | 9.12 | 9.04 | -0.11% | 2,988,800 |
| Aug 8, 2025 | 9.00 | 9.17 | 8.94 | 9.13 | 9.05 | 1.11% | 6,400,500 |
| Aug 7, 2025 | 8.96 | 9.08 | 8.95 | 9.03 | 8.95 | 1.46% | 5,630,500 |
| Aug 6, 2025 | 9.09 | 9.11 | 8.87 | 8.90 | 8.82 | -1.22% | 5,125,500 |
| Aug 5, 2025 | 9.05 | 9.11 | 8.99 | 9.01 | 8.93 | -0.44% | 3,474,600 |
| Aug 4, 2025 | 9.06 | 9.21 | 9.00 | 9.05 | 8.97 | 0.67% | 5,255,600 |
| Aug 1, 2025 | 9.45 | 9.46 | 8.93 | 8.99 | 8.91 | -4.06% | 16,258,100 |
| Jul 31, 2025 | 9.40 | 9.42 | 9.13 | 9.37 | 9.29 | -1.16% | 6,654,500 |
| Jul 30, 2025 | 9.29 | 9.55 | 9.26 | 9.48 | 9.40 | 1.83% | 7,777,600 |
| Jul 29, 2025 | 9.39 | 9.40 | 9.16 | 9.31 | 9.23 | -0.53% | 4,742,400 |
| Jul 28, 2025 | 9.51 | 9.63 | 9.30 | 9.36 | 9.28 | -1.89% | 11,752,300 |
| Jul 25, 2025 | 9.60 | 9.69 | 9.48 | 9.54 | 9.46 | -0.93% | 2,503,500 |
| Jul 24, 2025 | 9.50 | 9.70 | 9.45 | 9.63 | 9.55 | - | 4,722,500 |
| Jul 23, 2025 | 9.40 | 9.70 | 9.38 | 9.63 | 9.55 | 2.45% | 5,388,200 |
| Jul 22, 2025 | 9.39 | 9.53 | 9.36 | 9.40 | 9.32 | 0.97% | 12,461,800 |
| Jul 21, 2025 | 9.07 | 9.31 | 9.04 | 9.31 | 9.23 | 3.44% | 6,187,400 |
| Jul 18, 2025 | 9.01 | 9.09 | 8.90 | 9.00 | 8.92 | -0.77% | 4,166,500 |
| Jul 17, 2025 | 9.15 | 9.20 | 9.03 | 9.07 | 8.99 | -1.84% | 6,262,400 |
| Jul 16, 2025 | 9.24 | 9.25 | 9.06 | 9.24 | 9.16 | 0.33% | 4,431,500 |
| Jul 15, 2025 | 9.31 | 9.32 | 9.16 | 9.21 | 9.13 | -1.18% | 6,147,500 |
| Jul 14, 2025 | 9.31 | 9.47 | 9.28 | 9.32 | 9.24 | - | 3,879,900 |
| Jul 11, 2025 | 9.40 | 9.43 | 9.25 | 9.32 | 9.24 | -1.48% | 5,616,500 |
| Jul 10, 2025 | 9.35 | 9.69 | 9.32 | 9.46 | 9.38 | 0.53% | 8,873,200 |
| Jul 9, 2025 | 9.43 | 9.48 | 9.34 | 9.41 | 9.33 | -0.21% | 5,270,700 |
| Jul 8, 2025 | 9.43 | 9.52 | 9.38 | 9.43 | 9.35 | - | 5,412,900 |
| Jul 7, 2025 | 9.41 | 9.47 | 9.28 | 9.43 | 9.35 | 0.64% | 4,511,600 |
| Jul 4, 2025 | 9.35 | 9.43 | 9.32 | 9.37 | 9.29 | 0.11% | 1,844,900 |
| Jul 3, 2025 | 9.29 | 9.55 | 9.26 | 9.36 | 9.28 | 1.52% | 8,959,400 |
| Jul 2, 2025 | 8.96 | 9.40 | 8.96 | 9.22 | 9.14 | 3.25% | 10,368,900 |
| Jul 1, 2025 | 8.95 | 9.04 | 8.82 | 8.93 | 8.85 | - | 4,143,000 |
| Jun 30, 2025 | 8.78 | 8.95 | 8.71 | 8.93 | 8.85 | 1.25% | 5,186,300 |
| Jun 27, 2025 | 8.90 | 8.96 | 8.76 | 8.82 | 8.74 | -1.12% | 5,136,400 |
| Jun 26, 2025 | 8.86 | 8.99 | 8.82 | 8.92 | 8.84 | 1.83% | 4,223,900 |
| Jun 25, 2025 | 8.90 | 9.00 | 8.72 | 8.76 | 8.68 | -1.90% | 4,574,300 |
| Jun 24, 2025 | 9.00 | 9.08 | 8.91 | 8.93 | 8.85 | -0.22% | 5,643,900 |
| Jun 23, 2025 | 8.89 | 8.95 | 8.83 | 8.95 | 8.87 | 0.45% | 3,435,600 |
| Jun 20, 2025 | 9.13 | 9.15 | 8.90 | 8.91 | 8.83 | -2.84% | 12,734,500 |