Metalurgica Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.90	11.03	10.88	10.92	10.92	-0.36%	6,568,800
Jul 30, 2026	10.84	10.96	10.65	10.96	10.96	1.76%	3,968,400
Jul 29, 2026	10.88	10.96	10.68	10.77	10.77	-1.10%	4,105,800
Jul 28, 2026	10.77	10.97	10.72	10.89	10.89	2.06%	5,899,700
Jul 27, 2026	10.51	10.67	10.49	10.67	10.67	1.43%	3,983,500
Jul 24, 2026	10.46	10.62	10.39	10.52	10.52	-	2,816,600
Jul 23, 2026	10.46	10.67	10.43	10.52	10.52	-0.09%	4,471,700
Jul 22, 2026	10.24	10.53	10.22	10.53	10.53	2.93%	5,178,500
Jul 21, 2026	10.30	10.32	10.18	10.23	10.23	-0.68%	2,841,600
Jul 20, 2026	10.48	10.56	10.27	10.30	10.30	-1.72%	3,026,600
Jul 17, 2026	10.47	10.53	10.29	10.48	10.48	0.10%	3,111,500
Jul 16, 2026	10.43	10.54	10.33	10.47	10.47	-0.48%	4,695,300
Jul 15, 2026	10.18	10.57	10.18	10.52	10.52	2.83%	9,198,300
Jul 14, 2026	10.19	10.26	10.16	10.23	10.23	1.09%	4,854,700
Jul 13, 2026	10.23	10.31	10.09	10.12	10.12	-0.88%	3,966,700
Jul 10, 2026	10.03	10.21	9.95	10.21	10.21	3.13%	5,872,300
Jul 9, 2026	9.68	9.98	9.68	9.90	9.90	2.17%	9,097,200
Jul 8, 2026	9.55	9.70	9.45	9.69	9.69	0.94%	3,996,100
Jul 7, 2026	9.64	9.67	9.50	9.60	9.60	-0.21%	4,880,700
Jul 6, 2026	9.42	9.69	9.38	9.62	9.62	1.48%	4,632,500
Jul 3, 2026	9.37	9.56	9.36	9.48	9.48	1.39%	2,784,600
Jul 2, 2026	9.37	9.46	9.28	9.35	9.35	0.54%	4,605,500
Jul 1, 2026	9.11	9.31	9.04	9.30	9.30	0.98%	5,091,300
Jun 30, 2026	9.33	9.35	9.16	9.21	9.21	-2.23%	5,604,500
Jun 29, 2026	9.50	9.52	9.27	9.42	9.42	-0.84%	4,243,100
Jun 26, 2026	9.51	9.59	9.40	9.50	9.50	-0.63%	8,249,900
Jun 25, 2026	9.55	9.67	9.50	9.56	9.56	0.63%	7,987,600
Jun 24, 2026	9.43	9.54	9.36	9.50	9.50	-0.52%	9,192,600
Jun 23, 2026	9.43	9.58	9.40	9.55	9.55	-0.10%	7,725,500
Jun 22, 2026	9.62	9.66	9.48	9.56	9.56	-0.73%	6,472,300
Jun 19, 2026	9.50	9.68	9.47	9.63	9.63	1.05%	4,809,200
Jun 18, 2026	10.00	10.00	9.50	9.53	9.53	-5.17%	11,955,900
Jun 17, 2026	10.36	10.36	10.04	10.05	10.05	-2.43%	9,696,700
Jun 16, 2026	10.19	10.40	10.17	10.30	10.30	0.29%	7,053,700
Jun 15, 2026	10.66	10.77	10.24	10.27	10.27	-2.47%	7,466,800
Jun 12, 2026	10.32	10.65	10.32	10.53	10.53	0.96%	11,336,400
Jun 11, 2026	10.29	10.48	10.23	10.43	10.43	1.07%	8,390,400
Jun 10, 2026	10.24	10.37	10.12	10.32	10.32	-0.10%	8,124,400
Jun 9, 2026	10.37	10.40	10.04	10.33	10.33	0.39%	11,289,100
Jun 8, 2026	10.12	10.39	10.08	10.29	10.29	1.28%	8,788,000
Jun 5, 2026	10.23	10.30	10.09	10.16	10.16	-1.65%	17,614,000
Jun 3, 2026	10.27	10.45	10.20	10.33	10.33	-2.27%	13,307,300
Jun 2, 2026	10.00	10.57	9.96	10.57	10.57	5.81%	16,356,200
Jun 1, 2026	9.90	10.02	9.69	9.99	9.99	1.94%	20,091,800
May 29, 2026	10.29	10.29	9.80	9.80	9.80	-4.11%	12,566,100
May 28, 2026	10.30	10.44	10.21	10.22	10.22	-0.97%	8,414,700
May 27, 2026	10.31	10.38	10.13	10.32	10.32	1.18%	11,683,700
May 26, 2026	10.35	10.46	10.11	10.20	10.20	-1.73%	6,013,500
May 25, 2026	10.42	10.55	10.28	10.38	10.38	-0.38%	4,777,700
May 22, 2026	10.22	10.47	10.19	10.42	10.42	1.36%	11,631,300