Metalurgica Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	10.94	11.26	10.88	11.26	11.26	2.93%	12,402,400
Sep 30, 2026	11.05	11.05	10.74	10.94	10.94	1.11%	7,658,500
Sep 29, 2026	11.21	11.21	10.77	10.82	10.82	-3.39%	6,538,400
Sep 28, 2026	11.09	11.25	10.96	11.20	11.20	0.27%	4,604,900
Sep 25, 2026	11.09	11.20	11.01	11.17	11.17	0.36%	3,375,300
Sep 24, 2026	11.38	11.38	11.10	11.13	11.13	-1.68%	6,584,300
Sep 23, 2026	11.30	11.49	11.28	11.32	11.32	-1.22%	6,199,800
Sep 22, 2026	11.36	11.49	11.27	11.46	11.46	-	6,402,400
Sep 21, 2026	11.54	11.60	11.39	11.46	11.46	0.35%	9,306,100
Sep 18, 2026	11.63	11.69	11.26	11.42	11.42	-2.39%	15,686,400
Sep 17, 2026	11.48	11.78	11.35	11.70	11.70	2.18%	18,515,600
Sep 16, 2026	11.61	11.63	11.31	11.45	11.45	-1.38%	5,667,000
Sep 15, 2026	11.25	11.65	11.10	11.61	11.61	3.57%	8,181,800
Sep 14, 2026	11.35	11.53	11.19	11.21	11.21	-3.61%	8,782,900
Sep 11, 2026	11.50	11.70	11.37	11.63	11.63	1.04%	12,288,200
Sep 10, 2026	11.12	11.52	11.00	11.51	11.51	2.58%	11,194,600
Sep 9, 2026	11.09	11.23	11.02	11.22	11.22	0.09%	6,220,700
Sep 8, 2026	11.26	11.28	11.13	11.21	11.21	0.36%	9,567,100
Sep 4, 2026	11.10	11.27	11.00	11.17	11.17	0.63%	9,080,100
Sep 3, 2026	11.23	11.42	10.96	11.10	11.10	-0.18%	10,179,400
Sep 2, 2026	10.62	11.13	10.56	11.12	11.12	5.30%	11,931,500
Sep 1, 2026	10.42	10.60	10.23	10.56	10.56	1.64%	12,233,600
Aug 31, 2026	10.45	10.65	10.35	10.39	10.39	-0.29%	7,037,000
Aug 28, 2026	10.53	10.54	10.26	10.42	10.42	-0.29%	6,249,900
Aug 27, 2026	9.91	10.55	9.83	10.45	10.45	5.13%	11,552,400
Aug 26, 2026	9.86	9.97	9.82	9.94	9.94	1.02%	11,284,100
Aug 25, 2026	9.72	9.84	9.66	9.84	9.84	0.92%	7,944,400
Aug 24, 2026	9.81	10.20	9.74	9.75	9.75	-1.02%	15,059,600
Aug 21, 2026	10.00	10.15	9.82	9.85	9.85	-0.81%	12,172,300
Aug 20, 2026	10.03	10.12	9.70	9.93	9.93	-3.22%	13,486,100
Aug 19, 2026	11.06	11.11	10.29	10.37	10.26	-4.60%	12,621,900
Aug 18, 2026	11.05	11.20	10.84	10.87	10.75	-1.81%	5,988,500
Aug 17, 2026	10.96	11.11	10.92	11.07	10.95	0.73%	12,430,800
Aug 14, 2026	10.88	11.06	10.87	10.99	10.87	0.09%	10,612,300
Aug 13, 2026	10.96	11.15	10.93	10.98	10.86	-	13,641,700
Aug 12, 2026	10.67	11.07	10.64	10.98	10.86	2.81%	22,079,300
Aug 11, 2026	11.03	11.08	10.62	10.68	10.57	-4.22%	6,500,000
Aug 10, 2026	11.06	11.20	11.01	11.15	11.03	1.27%	7,369,600
Aug 7, 2026	11.20	11.26	10.89	11.01	10.89	-1.70%	6,555,200
Aug 6, 2026	11.48	11.56	11.20	11.20	11.08	-2.86%	10,555,200
Aug 5, 2026	11.42	11.55	10.96	11.53	11.41	1.05%	9,977,800
Aug 4, 2026	11.28	11.52	11.26	11.41	11.29	1.87%	14,333,300
Aug 3, 2026	11.02	11.23	10.68	11.20	11.08	2.56%	10,369,600
Jul 31, 2026	10.90	11.03	10.88	10.92	10.80	-0.36%	6,568,800
Jul 30, 2026	10.84	10.96	10.65	10.96	10.84	1.76%	3,968,400
Jul 29, 2026	10.88	10.96	10.68	10.77	10.66	-1.10%	4,105,800
Jul 28, 2026	10.77	10.97	10.72	10.89	10.77	2.06%	5,899,700
Jul 27, 2026	10.51	10.67	10.49	10.67	10.56	1.43%	3,983,500
Jul 24, 2026	10.46	10.62	10.39	10.52	10.41	-	2,816,600
Jul 23, 2026	10.46	10.67	10.43	10.52	10.41	-0.09%	4,471,300