Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil · Delayed Price · Currency is BRL 9.55
+0.10 (1.06%)
Apr 22, 2026, 5:07 PM GMT-3
Metalurgica Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.39 | 9.59 | 9.35 | 9.55 | 9.55 | 1.06% | 7,435,100 |
| Apr 20, 2026 | 9.45 | 9.54 | 9.41 | 9.45 | 9.45 | -0.53% | 3,584,500 |
| Apr 17, 2026 | 9.67 | 9.70 | 9.47 | 9.50 | 9.50 | 1.50% | 7,554,800 |
| Apr 16, 2026 | 9.50 | 9.64 | 9.36 | 9.36 | 9.36 | -1.58% | 8,013,600 |
| Apr 15, 2026 | 9.53 | 9.62 | 9.46 | 9.51 | 9.51 | -0.21% | 7,066,900 |
| Apr 14, 2026 | 9.33 | 9.53 | 9.30 | 9.53 | 9.53 | 2.47% | 7,764,500 |
| Apr 13, 2026 | 9.41 | 9.49 | 9.28 | 9.30 | 9.30 | -2.21% | 8,782,800 |
| Apr 10, 2026 | 9.55 | 9.60 | 9.43 | 9.51 | 9.51 | -0.31% | 6,676,900 |
| Apr 9, 2026 | 9.15 | 9.54 | 9.10 | 9.54 | 9.54 | 4.72% | 8,888,500 |
| Apr 8, 2026 | 9.13 | 9.23 | 9.05 | 9.11 | 9.11 | 3.29% | 9,574,900 |
| Apr 7, 2026 | 8.74 | 8.85 | 8.68 | 8.82 | 8.82 | 0.80% | 4,694,800 |
| Apr 6, 2026 | 8.91 | 8.98 | 8.72 | 8.75 | 8.75 | -1.35% | 4,139,000 |
| Apr 2, 2026 | 8.55 | 8.87 | 8.54 | 8.87 | 8.87 | 0.45% | 6,557,900 |
| Apr 1, 2026 | 8.58 | 8.95 | 8.56 | 8.83 | 8.83 | 3.40% | 15,647,300 |
| Mar 31, 2026 | 8.30 | 8.54 | 8.26 | 8.54 | 8.54 | 4.02% | 9,357,200 |
| Mar 30, 2026 | 8.19 | 8.28 | 8.15 | 8.21 | 8.21 | 0.98% | 5,877,400 |
| Mar 27, 2026 | 8.26 | 8.26 | 8.10 | 8.13 | 8.13 | -1.57% | 6,392,600 |
| Mar 26, 2026 | 8.20 | 8.36 | 8.16 | 8.26 | 8.26 | -0.48% | 6,812,700 |
| Mar 25, 2026 | 8.32 | 8.35 | 8.23 | 8.30 | 8.30 | 0.73% | 8,222,500 |
| Mar 24, 2026 | 8.15 | 8.24 | 8.05 | 8.24 | 8.24 | 1.10% | 13,119,800 |
| Mar 23, 2026 | 7.99 | 8.22 | 7.95 | 8.15 | 8.15 | 4.22% | 8,184,100 |
| Mar 20, 2026 | 7.89 | 7.91 | 7.76 | 7.82 | 7.82 | -1.01% | 20,446,400 |
| Mar 19, 2026 | 7.70 | 7.92 | 7.59 | 7.90 | 7.90 | 0.13% | 9,887,300 |
| Mar 18, 2026 | 7.94 | 7.95 | 7.84 | 7.89 | 7.89 | -1.25% | 9,147,200 |
| Mar 17, 2026 | 8.05 | 8.10 | 7.93 | 7.99 | 7.99 | -0.75% | 9,216,200 |
| Mar 16, 2026 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 0.50% | 8,477,100 |
| Mar 13, 2026 | 8.21 | 8.27 | 7.98 | 8.01 | 8.01 | -1.84% | 11,856,100 |
| Mar 12, 2026 | 8.32 | 8.34 | 8.10 | 8.16 | 8.16 | -2.97% | 16,191,900 |
| Mar 11, 2026 | 8.42 | 8.60 | 8.32 | 8.41 | 8.41 | -1.87% | 9,549,300 |
| Mar 10, 2026 | 8.58 | 8.59 | 8.40 | 8.57 | 8.52 | 1.18% | 9,413,500 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.25 | 8.47 | 8.42 | -0.82% | 22,669,700 |
| Mar 6, 2026 | 8.63 | 8.65 | 8.47 | 8.54 | 8.49 | -1.27% | 12,725,500 |
| Mar 5, 2026 | 8.80 | 8.87 | 8.61 | 8.65 | 8.60 | -2.81% | 8,731,100 |
| Mar 4, 2026 | 8.93 | 8.95 | 8.80 | 8.90 | 8.85 | 0.79% | 6,599,700 |
| Mar 3, 2026 | 9.06 | 9.06 | 8.72 | 8.83 | 8.78 | -4.75% | 17,618,300 |
| Mar 2, 2026 | 9.19 | 9.31 | 9.12 | 9.27 | 9.22 | -0.75% | 8,940,500 |
| Feb 27, 2026 | 9.44 | 9.47 | 9.29 | 9.34 | 9.29 | -1.16% | 10,318,800 |
| Feb 26, 2026 | 9.60 | 9.64 | 9.40 | 9.45 | 9.39 | -1.66% | 10,052,900 |
| Feb 25, 2026 | 9.58 | 9.68 | 9.51 | 9.61 | 9.55 | 1.16% | 7,793,600 |
| Feb 24, 2026 | 9.68 | 9.69 | 9.33 | 9.50 | 9.44 | -2.46% | 17,812,600 |
| Feb 23, 2026 | 9.70 | 9.81 | 9.63 | 9.74 | 9.68 | 0.31% | 9,649,200 |
| Feb 20, 2026 | 9.62 | 9.76 | 9.56 | 9.71 | 9.65 | - | 9,303,200 |
| Feb 19, 2026 | 9.70 | 9.74 | 9.59 | 9.71 | 9.65 | 0.10% | 7,373,100 |
| Feb 18, 2026 | 9.71 | 9.72 | 9.60 | 9.70 | 9.64 | -0.10% | 5,288,600 |
| Feb 13, 2026 | 9.96 | 9.98 | 9.56 | 9.71 | 9.65 | -3.38% | 22,269,500 |
| Feb 12, 2026 | 10.20 | 10.29 | 10.01 | 10.05 | 9.99 | -1.95% | 21,355,100 |
| Feb 11, 2026 | 9.98 | 10.40 | 9.98 | 10.25 | 10.19 | 3.33% | 38,649,600 |
| Feb 10, 2026 | 9.90 | 9.96 | 9.83 | 9.92 | 9.86 | -0.40% | 4,780,400 |
| Feb 9, 2026 | 9.91 | 10.01 | 9.86 | 9.96 | 9.90 | 0.81% | 5,700,900 |
| Feb 6, 2026 | 9.83 | 9.92 | 9.76 | 9.88 | 9.82 | 0.30% | 5,625,600 |