Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL 9.85
-0.08 (-0.81%)
Aug 21, 2026, 5:05 PM GMT-3
Metalurgica Gerdau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.00 | 10.15 | 9.82 | 9.85 | - | -0.81% | 12,173,900 |
| 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 |
| Jul 22, 2026 | 10.24 | 10.53 | 10.22 | 10.53 | 10.42 | 2.93% | 5,178,500 |
| Jul 21, 2026 | 10.30 | 10.32 | 10.18 | 10.23 | 10.12 | -0.68% | 2,841,600 |
| Jul 20, 2026 | 10.48 | 10.56 | 10.27 | 10.30 | 10.19 | -1.72% | 3,026,600 |
| Jul 17, 2026 | 10.47 | 10.53 | 10.29 | 10.48 | 10.37 | 0.10% | 3,111,500 |
| Jul 16, 2026 | 10.43 | 10.54 | 10.33 | 10.47 | 10.36 | -0.48% | 4,695,300 |
| Jul 15, 2026 | 10.18 | 10.57 | 10.18 | 10.52 | 10.41 | 2.83% | 9,198,300 |
| Jul 14, 2026 | 10.19 | 10.26 | 10.16 | 10.23 | 10.12 | 1.09% | 4,854,700 |
| Jul 13, 2026 | 10.23 | 10.31 | 10.09 | 10.12 | 10.01 | -0.88% | 3,966,700 |
| Jul 10, 2026 | 10.03 | 10.21 | 9.95 | 10.21 | 10.10 | 3.13% | 5,872,300 |
| Jul 9, 2026 | 9.68 | 9.98 | 9.68 | 9.90 | 9.79 | 2.17% | 9,086,400 |
| Jul 8, 2026 | 9.55 | 9.70 | 9.45 | 9.69 | 9.59 | 0.94% | 3,996,100 |
| Jul 7, 2026 | 9.64 | 9.67 | 9.50 | 9.60 | 9.50 | -0.21% | 4,880,700 |
| Jul 6, 2026 | 9.42 | 9.69 | 9.38 | 9.62 | 9.52 | 1.48% | 4,632,500 |
| Jul 3, 2026 | 9.37 | 9.56 | 9.36 | 9.48 | 9.38 | 1.39% | 2,784,600 |
| Jul 2, 2026 | 9.37 | 9.46 | 9.28 | 9.35 | 9.25 | 0.54% | 4,605,500 |
| Jul 1, 2026 | 9.11 | 9.31 | 9.04 | 9.30 | 9.20 | 0.98% | 5,091,300 |
| Jun 30, 2026 | 9.33 | 9.35 | 9.16 | 9.21 | 9.11 | -2.23% | 5,604,500 |
| Jun 29, 2026 | 9.50 | 9.52 | 9.27 | 9.42 | 9.32 | -0.84% | 4,243,100 |
| Jun 26, 2026 | 9.51 | 9.59 | 9.40 | 9.50 | 9.40 | -0.63% | 8,249,900 |
| Jun 25, 2026 | 9.55 | 9.67 | 9.50 | 9.56 | 9.46 | 0.63% | 7,987,600 |
| Jun 24, 2026 | 9.43 | 9.54 | 9.36 | 9.50 | 9.40 | -0.52% | 9,192,600 |
| Jun 23, 2026 | 9.43 | 9.58 | 9.40 | 9.55 | 9.45 | -0.10% | 7,725,500 |
| Jun 22, 2026 | 9.62 | 9.66 | 9.48 | 9.56 | 9.46 | -0.73% | 6,467,000 |
| Jun 19, 2026 | 9.50 | 9.68 | 9.47 | 9.63 | 9.53 | 1.05% | 4,809,200 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.50 | 9.53 | 9.43 | -5.17% | 11,955,900 |
| Jun 17, 2026 | 10.36 | 10.36 | 10.04 | 10.05 | 9.94 | -2.43% | 9,696,700 |
| Jun 16, 2026 | 10.19 | 10.40 | 10.17 | 10.30 | 10.19 | 0.29% | 7,053,700 |
| Jun 15, 2026 | 10.66 | 10.77 | 10.24 | 10.27 | 10.16 | -2.47% | 7,466,800 |