Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock10.64
+0.05 (0.47%)
At close: Nov 21, 2025
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.55 | 10.65 | 10.45 | 10.64 | 10.64 | 0.47% | 3,075,500 |
| Nov 19, 2025 | 10.65 | 10.72 | 10.53 | 10.59 | 10.59 | -1.03% | 4,595,000 |
| Nov 18, 2025 | 10.65 | 10.72 | 10.60 | 10.70 | 10.70 | -0.37% | 3,694,700 |
| Nov 17, 2025 | 10.81 | 10.82 | 10.56 | 10.74 | 10.74 | -0.74% | 7,418,100 |
| Nov 14, 2025 | 10.82 | 10.87 | 10.74 | 10.82 | 10.82 | -0.18% | 3,520,600 |
| Nov 13, 2025 | 10.94 | 11.11 | 10.78 | 10.84 | 10.84 | -1.36% | 4,996,100 |
| Nov 12, 2025 | 10.92 | 11.05 | 10.91 | 10.99 | 10.99 | 0.46% | 7,113,600 |
| Nov 11, 2025 | 11.09 | 11.12 | 10.88 | 10.94 | 10.94 | -1.88% | 10,757,800 |
| Nov 10, 2025 | 11.15 | 11.19 | 11.00 | 11.15 | 10.96 | 0.45% | 6,324,900 |
| Nov 7, 2025 | 11.07 | 11.17 | 10.95 | 11.10 | 10.91 | 0.09% | 5,904,900 |
| Nov 6, 2025 | 11.16 | 11.29 | 11.05 | 11.09 | 10.90 | -0.63% | 6,650,800 |
| Nov 5, 2025 | 10.88 | 11.22 | 10.83 | 11.16 | 10.97 | 2.67% | 7,687,300 |
| Nov 4, 2025 | 10.87 | 10.93 | 10.79 | 10.87 | 10.68 | -0.55% | 6,953,900 |
| Nov 3, 2025 | 10.99 | 10.99 | 10.75 | 10.93 | 10.74 | -1.44% | 11,297,300 |
| Oct 31, 2025 | 10.85 | 11.09 | 10.58 | 11.09 | 10.90 | 2.21% | 12,926,600 |
| Oct 30, 2025 | 11.00 | 11.10 | 10.78 | 10.85 | 10.67 | -1.90% | 8,001,700 |
| Oct 29, 2025 | 10.68 | 11.06 | 10.68 | 11.06 | 10.87 | 4.05% | 13,849,700 |
| Oct 28, 2025 | 10.44 | 10.69 | 10.43 | 10.63 | 10.45 | 1.63% | 6,070,000 |
| Oct 27, 2025 | 10.51 | 10.59 | 10.36 | 10.46 | 10.28 | -0.38% | 6,897,600 |
| Oct 24, 2025 | 10.60 | 10.65 | 10.44 | 10.50 | 10.32 | 0.29% | 3,642,000 |
| Oct 23, 2025 | 10.46 | 10.54 | 10.41 | 10.47 | 10.29 | 0.48% | 4,326,100 |
| Oct 22, 2025 | 10.57 | 10.62 | 10.35 | 10.42 | 10.24 | -0.95% | 5,433,600 |
| Oct 21, 2025 | 10.45 | 10.67 | 10.44 | 10.52 | 10.34 | 0.29% | 4,636,100 |
| Oct 20, 2025 | 10.36 | 10.57 | 10.31 | 10.49 | 10.31 | 1.35% | 7,330,300 |
| Oct 17, 2025 | 10.13 | 10.49 | 10.12 | 10.35 | 10.17 | 1.27% | 6,180,000 |
| Oct 16, 2025 | 10.30 | 10.34 | 10.13 | 10.22 | 10.05 | -1.73% | 11,860,600 |
| Oct 15, 2025 | 10.15 | 10.44 | 10.13 | 10.40 | 10.22 | 1.56% | 8,760,700 |
| Oct 14, 2025 | 10.16 | 10.32 | 10.14 | 10.24 | 10.07 | -0.10% | 5,162,800 |
| Oct 13, 2025 | 10.16 | 10.38 | 10.11 | 10.25 | 10.08 | 2.09% | 4,576,000 |
| Oct 10, 2025 | 10.15 | 10.15 | 9.98 | 10.04 | 9.87 | -0.59% | 4,263,200 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.04 | 10.10 | 9.93 | 0.20% | 3,187,000 |
| Oct 8, 2025 | 9.88 | 10.12 | 9.87 | 10.08 | 9.91 | 2.34% | 6,125,300 |
| Oct 7, 2025 | 9.92 | 10.03 | 9.84 | 9.85 | 9.68 | -1.99% | 11,802,300 |
| Oct 6, 2025 | 10.02 | 10.08 | 9.85 | 10.05 | 9.88 | 0.40% | 3,321,300 |
| Oct 3, 2025 | 9.83 | 10.13 | 9.80 | 10.01 | 9.84 | 1.62% | 5,528,400 |
| Oct 2, 2025 | 9.75 | 9.89 | 9.62 | 9.85 | 9.68 | 1.03% | 4,808,500 |
| Oct 1, 2025 | 9.65 | 9.80 | 9.59 | 9.75 | 9.58 | 2.42% | 8,858,000 |
| Sep 30, 2025 | 9.62 | 9.72 | 9.46 | 9.52 | 9.36 | -1.04% | 4,793,700 |
| Sep 29, 2025 | 9.60 | 9.73 | 9.56 | 9.62 | 9.46 | 1.05% | 4,513,700 |
| Sep 26, 2025 | 9.55 | 9.57 | 9.47 | 9.52 | 9.36 | - | 2,433,900 |
| Sep 25, 2025 | 9.61 | 9.63 | 9.48 | 9.52 | 9.36 | -0.83% | 3,517,700 |
| Sep 24, 2025 | 9.69 | 9.72 | 9.53 | 9.60 | 9.44 | -0.83% | 3,410,900 |
| Sep 23, 2025 | 9.53 | 9.88 | 9.49 | 9.68 | 9.52 | 1.36% | 6,771,900 |
| Sep 22, 2025 | 9.46 | 9.58 | 9.41 | 9.55 | 9.39 | 0.32% | 5,414,300 |
| Sep 19, 2025 | 9.62 | 9.66 | 9.47 | 9.52 | 9.36 | -0.63% | 6,849,000 |
| Sep 18, 2025 | 9.61 | 9.65 | 9.51 | 9.58 | 9.42 | 0.10% | 8,823,600 |
| Sep 17, 2025 | 9.51 | 9.70 | 9.43 | 9.57 | 9.41 | 0.63% | 6,926,900 |
| Sep 16, 2025 | 9.60 | 9.60 | 9.44 | 9.51 | 9.35 | 0.21% | 4,508,200 |
| Sep 15, 2025 | 9.28 | 9.51 | 9.17 | 9.49 | 9.33 | 2.59% | 5,559,200 |
| Sep 12, 2025 | 9.54 | 9.58 | 9.24 | 9.25 | 9.09 | -3.65% | 7,297,800 |