Metalurgica Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	10.23	10.31	10.10	10.28	10.28	0.29%	5,445,100
May 20, 2026	10.05	10.30	10.05	10.25	10.25	2.30%	7,935,600
May 19, 2026	10.04	10.10	9.91	10.02	10.02	-1.28%	7,292,600
May 18, 2026	10.08	10.23	10.01	10.15	10.15	-0.10%	5,184,200
May 15, 2026	9.98	10.20	9.87	10.16	10.16	-1.07%	11,116,100
May 14, 2026	10.25	10.34	10.13	10.27	10.27	1.48%	4,214,800
May 13, 2026	10.37	10.50	10.15	10.20	10.12	-1.64%	10,675,700
May 12, 2026	10.32	10.39	10.08	10.37	10.29	-0.29%	8,493,700
May 11, 2026	10.43	10.48	10.32	10.40	10.32	-0.38%	7,839,600
May 8, 2026	10.39	10.52	10.35	10.44	10.36	1.26%	22,128,100
May 7, 2026	10.47	10.55	10.28	10.31	10.23	-2.00%	7,913,900
May 6, 2026	10.28	10.59	10.28	10.52	10.44	2.53%	12,418,900
May 5, 2026	9.84	10.26	9.82	10.26	10.18	4.16%	10,756,100
May 4, 2026	9.94	9.96	9.75	9.85	9.77	-0.81%	11,929,400
Apr 30, 2026	9.85	10.07	9.77	9.93	9.85	1.43%	20,174,600
Apr 29, 2026	9.89	10.09	9.76	9.79	9.71	-0.91%	14,567,200
Apr 28, 2026	9.66	9.91	9.52	9.88	9.80	4.55%	13,725,800
Apr 27, 2026	9.51	9.64	9.40	9.45	9.38	-0.42%	5,070,800
Apr 24, 2026	9.44	9.63	9.44	9.49	9.42	-0.32%	4,870,700
Apr 23, 2026	9.55	9.59	9.41	9.52	9.45	-0.31%	7,236,800
Apr 22, 2026	9.39	9.59	9.35	9.55	9.48	1.06%	7,424,400
Apr 20, 2026	9.45	9.54	9.41	9.45	9.38	-0.53%	3,584,500
Apr 17, 2026	9.67	9.70	9.47	9.50	9.43	1.50%	7,554,800
Apr 16, 2026	9.50	9.64	9.36	9.36	9.29	-1.58%	8,013,600
Apr 15, 2026	9.53	9.62	9.46	9.51	9.44	-0.21%	7,066,900
Apr 14, 2026	9.33	9.53	9.30	9.53	9.46	2.47%	7,757,300
Apr 13, 2026	9.41	9.49	9.28	9.30	9.23	-2.21%	8,782,800
Apr 10, 2026	9.55	9.60	9.43	9.51	9.44	-0.31%	6,676,900
Apr 9, 2026	9.15	9.54	9.10	9.54	9.47	4.72%	8,888,500
Apr 8, 2026	9.13	9.23	9.05	9.11	9.04	3.29%	9,574,900
Apr 7, 2026	8.74	8.85	8.68	8.82	8.75	0.80%	4,694,800
Apr 6, 2026	8.91	8.98	8.72	8.75	8.68	-1.35%	4,139,000
Apr 2, 2026	8.55	8.87	8.54	8.87	8.80	0.45%	6,557,900
Apr 1, 2026	8.58	8.95	8.56	8.83	8.76	3.40%	15,647,300
Mar 31, 2026	8.30	8.54	8.26	8.54	8.47	4.02%	9,357,200
Mar 30, 2026	8.19	8.28	8.15	8.21	8.15	0.98%	5,877,400
Mar 27, 2026	8.26	8.26	8.10	8.13	8.07	-1.57%	6,392,600
Mar 26, 2026	8.20	8.36	8.16	8.26	8.20	-0.48%	6,812,700
Mar 25, 2026	8.32	8.35	8.23	8.30	8.23	0.73%	8,208,100
Mar 24, 2026	8.15	8.24	8.05	8.24	8.18	1.10%	13,119,800
Mar 23, 2026	7.99	8.22	7.95	8.15	8.09	4.22%	8,184,100
Mar 20, 2026	7.89	7.91	7.76	7.82	7.76	-1.01%	20,446,400
Mar 19, 2026	7.70	7.92	7.59	7.90	7.84	0.13%	9,887,300