Metalurgica Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.29	11.29	10.92	11.05	11.05	-1.07%	6,253,300
Nov 11, 2026	11.29	11.42	11.06	11.17	11.17	-0.63%	5,869,500
Nov 10, 2026	11.16	11.46	11.05	11.40	11.24	1.88%	12,702,400
Nov 9, 2026	10.75	11.23	10.68	11.19	11.03	4.78%	15,267,300
Nov 6, 2026	10.69	10.89	10.61	10.68	10.53	-0.09%	15,359,000
Nov 5, 2026	11.01	11.11	10.55	10.69	10.54	-3.08%	14,905,500
Nov 4, 2026	11.31	11.40	10.94	11.03	10.88	-2.04%	17,742,600
Nov 3, 2026	10.89	11.34	10.89	11.26	11.10	1.35%	21,960,500
Oct 30, 2026	11.12	11.29	10.96	11.11	10.95	-0.80%	23,790,300
Oct 29, 2026	10.99	11.36	10.90	11.20	11.04	5.16%	24,573,700
Oct 28, 2026	10.87	10.92	10.41	10.65	10.50	-3.18%	19,983,000
Oct 27, 2026	11.54	11.77	10.79	11.00	10.85	-4.51%	37,538,600
Oct 26, 2026	13.30	13.30	10.00	11.52	11.36	1.05%	33,661,200
Oct 23, 2026	11.50	11.64	11.36	11.40	11.24	-1.13%	9,663,000
Oct 22, 2026	11.84	11.90	11.41	11.53	11.37	-3.51%	10,784,500
Oct 21, 2026	11.93	11.97	11.82	11.95	11.78	0.17%	13,597,800
Oct 20, 2026	11.63	11.97	11.60	11.93	11.76	2.58%	18,994,400
Oct 19, 2026	11.53	11.92	11.44	11.63	11.47	1.04%	12,952,400
Oct 16, 2026	11.64	11.81	11.44	11.51	11.35	-0.78%	12,348,800
Oct 15, 2026	11.53	11.81	11.46	11.60	11.44	-0.60%	7,308,200
Oct 14, 2026	11.70	11.75	11.49	11.67	11.51	-0.68%	7,482,700
Oct 13, 2026	11.44	11.80	11.42	11.75	11.59	1.47%	13,072,800
Oct 9, 2026	11.28	11.59	11.26	11.58	11.42	3.39%	10,376,500
Oct 8, 2026	11.38	11.59	11.15	11.20	11.04	-2.10%	11,479,300
Oct 7, 2026	11.65	11.65	11.32	11.44	11.28	-1.72%	9,334,000
Oct 6, 2026	11.91	11.94	11.44	11.64	11.48	-1.19%	15,141,000
Oct 5, 2026	11.88	12.23	11.34	11.78	11.62	0.26%	26,879,800
Oct 2, 2026	11.49	11.75	11.32	11.75	11.59	4.35%	8,158,100
Oct 1, 2026	10.94	11.26	10.88	11.26	11.10	2.93%	12,281,600
Sep 30, 2026	11.05	11.05	10.74	10.94	10.79	1.11%	7,658,500
Sep 29, 2026	11.21	11.21	10.77	10.82	10.67	-3.39%	6,538,400
Sep 28, 2026	11.09	11.25	10.96	11.20	11.04	0.27%	4,604,900
Sep 25, 2026	11.09	11.20	11.01	11.17	11.01	0.36%	3,375,300
Sep 24, 2026	11.38	11.38	11.10	11.13	10.97	-1.68%	6,584,300
Sep 23, 2026	11.30	11.49	11.28	11.32	11.16	-1.22%	6,199,800
Sep 22, 2026	11.36	11.49	11.27	11.46	11.30	-	6,402,400
Sep 21, 2026	11.54	11.60	11.39	11.46	11.30	0.35%	9,306,100
Sep 18, 2026	11.63	11.69	11.26	11.42	11.26	-2.39%	15,686,400
Sep 17, 2026	11.48	11.78	11.35	11.70	11.54	2.18%	18,515,600
Sep 16, 2026	11.61	11.63	11.31	11.45	11.29	-1.38%	5,667,000
Sep 15, 2026	11.25	11.65	11.10	11.61	11.45	3.57%	8,181,800
Sep 14, 2026	11.35	11.53	11.19	11.21	11.05	-3.61%	8,782,900
Sep 11, 2026	11.50	11.70	11.37	11.63	11.47	1.04%	12,288,200
Sep 10, 2026	11.12	11.52	11.00	11.51	11.35	2.58%	11,173,400
Sep 9, 2026	11.09	11.23	11.02	11.22	11.06	0.09%	6,220,700
Sep 8, 2026	11.26	11.28	11.13	11.21	11.05	0.36%	9,567,100
Sep 4, 2026	11.10	11.27	11.00	11.17	11.01	0.63%	9,080,100
Sep 3, 2026	11.23	11.42	10.96	11.10	10.94	-0.18%	10,179,400
Sep 2, 2026	10.62	11.13	10.56	11.12	10.96	5.30%	11,931,500
Sep 1, 2026	10.42	10.60	10.23	10.56	10.41	1.64%	12,233,600