Skip to main content
Metalurgica Gerdau S.A. (BVMF:GOAU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.30
-0.43 (-4.01%)
At close: Dec 5, 2025

Metalurgica Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.7110.7110.2910.3010.30-4.01%115,200
Dec 4, 202510.8010.9810.6710.7310.73-1.11%159,200
Dec 3, 202510.5911.0510.5910.8510.851.69%195,500
Dec 2, 202510.6110.7410.5510.6710.670.47%19,800
Dec 1, 202510.6110.7110.5510.6210.620.19%31,500
Nov 28, 202510.5310.7410.5310.6010.60-0.09%38,400
Nov 27, 202510.5310.7010.5310.6110.61-0.38%10,500
Nov 26, 202510.4610.7510.4610.6510.651.82%33,100
Nov 25, 202510.2910.5710.2910.4610.461.26%9,500
Nov 24, 202510.4010.4210.2310.3310.33-0.67%19,400
Nov 21, 202510.2210.4210.0610.4010.401.46%23,800
Nov 19, 202510.2810.3310.2210.2510.25-0.29%7,900
Nov 18, 202510.2810.3910.2210.2810.280.29%19,300
Nov 17, 202510.3610.4010.2510.2510.25-2.10%39,000
Nov 14, 202510.5210.6610.3810.4710.47-0.48%164,300
Nov 13, 202510.7010.8510.5210.5210.52-1.50%61,900
Nov 12, 202510.7110.9010.6810.6810.68-0.56%124,700
Nov 11, 202510.7810.9010.7310.7410.74-2.45%27,500
Nov 10, 202511.0511.1810.9111.0110.82-0.36%668,000
Nov 7, 202511.1111.1510.9211.0510.86-0.27%19,000
Nov 6, 202511.1411.2411.0011.0810.89-0.63%99,700
Nov 5, 202510.8711.2210.8711.1510.963.15%87,300
Nov 4, 202510.8610.9210.7910.8110.62-0.18%46,000
Nov 3, 202511.0911.0910.8010.8310.64-2.34%38,500
Oct 31, 202510.8511.0910.5211.0910.903.74%41,900
Oct 30, 202511.0011.1010.6910.6910.51-2.82%17,200
Oct 29, 202510.6211.0610.6211.0010.814.66%83,400
Oct 28, 202510.4110.6910.3710.5110.330.96%50,800
Oct 27, 202510.5110.6010.4010.4110.23-1.05%27,700
Oct 24, 202510.4410.6210.4010.5210.340.29%20,000
Oct 23, 202510.2010.5410.2010.4910.313.86%58,600
Oct 22, 202510.4910.5710.1010.109.93-4.17%45,500
Oct 21, 202510.3310.6710.3310.5410.36-29,300
Oct 20, 202510.2010.5710.2010.5410.362.43%39,100
Oct 17, 202510.1110.4810.1110.2910.111.08%19,200
Oct 16, 202510.2310.3210.1510.1810.00-2.49%73,300
Oct 15, 202510.1510.4410.1510.4410.261.95%57,600
Oct 14, 202510.1810.3310.1510.2410.06-0.68%29,200
Oct 13, 202510.0210.3910.0210.3110.133.72%59,000
Oct 10, 202510.1610.249.939.949.77-0.80%40,300
Oct 9, 202510.0810.1910.0110.029.850.10%20,600
Oct 8, 20259.8410.129.8410.019.841.73%26,300
Oct 7, 20259.9510.039.829.849.67-1.99%59,900
Oct 6, 202510.0010.079.8710.049.87-44,200
Oct 3, 20259.8710.139.8710.049.871.72%47,500
Oct 2, 20259.679.889.679.879.702.07%16,500
Oct 1, 20259.549.799.519.679.501.58%114,300
Sep 30, 20259.599.729.269.529.36-46,000
Sep 29, 20259.519.759.519.529.360.74%33,600
Sep 26, 20259.459.589.409.459.29-1.46%54,600
Sep 25, 20259.599.629.479.599.42-0.10%12,000
Sep 24, 20259.629.709.559.609.43-0.21%10,300
Sep 23, 20259.529.889.529.629.450.31%46,000
Sep 22, 20259.489.609.439.599.420.10%37,100
Sep 19, 20259.639.679.549.589.41-0.62%14,000
Sep 18, 20259.489.699.489.649.471.26%32,800
Sep 17, 20259.609.699.529.529.361.17%46,400
Sep 16, 20259.559.609.419.419.25-0.42%18,300
Sep 15, 20259.359.539.269.459.290.53%35,200
Sep 12, 20259.519.589.329.409.24-2.89%20,200
Sep 11, 20259.669.729.499.689.510.52%40,300
Sep 10, 20259.629.729.609.639.46-0.72%27,600
Sep 9, 20259.859.929.689.709.53-1.22%26,100
Sep 8, 20259.709.939.659.829.651.76%28,500
Sep 5, 20259.589.719.559.659.482.01%24,100
Sep 4, 20259.369.539.289.469.301.07%18,000
Sep 3, 20259.489.529.319.369.20-0.53%7,800
Sep 2, 20259.369.509.369.419.25-1.67%17,600
Sep 1, 20259.529.579.409.579.402.03%19,600
Aug 29, 20259.419.579.389.389.22-0.32%34,100
Aug 28, 20259.409.589.369.419.250.11%26,800
Aug 27, 20259.339.459.219.409.240.97%25,200
Aug 26, 20259.309.509.249.319.15-0.32%9,600
Aug 25, 20259.149.469.129.349.182.30%99,800
Aug 22, 20258.989.178.959.138.972.58%32,500
Aug 21, 20259.009.008.868.908.75-1.11%10,900
Aug 20, 20258.969.148.959.008.84-0.55%33,300
Aug 19, 20259.079.238.919.058.89-2.06%80,500
Aug 18, 20259.109.259.109.249.082.55%44,800
Aug 15, 20259.169.168.899.018.85-1.31%66,400
Aug 14, 20259.149.178.889.138.970.22%38,700
Aug 13, 20259.099.198.939.118.950.55%55,400
Aug 12, 20259.089.189.059.068.90-0.33%15,900
Aug 11, 20259.149.249.049.098.85-0.66%82,400
Aug 8, 20259.019.209.009.158.911.67%35,400
Aug 7, 20259.049.198.929.008.770.56%119,300
Aug 6, 20259.099.108.938.958.72-1.00%15,800
Aug 5, 20259.079.248.969.048.810.11%35,500
Aug 4, 20259.199.239.039.038.80-0.66%27,100
Aug 1, 20259.389.419.039.098.85-3.09%32,500
Jul 31, 20259.429.449.209.389.14-2.09%8,200
Jul 30, 20259.319.589.289.589.331.81%44,200
Jul 29, 20259.329.419.209.419.17-0.11%14,300
Jul 28, 20259.409.609.319.429.18-1.05%11,000
Jul 25, 20259.559.609.489.529.27-1.45%5,600
Jul 24, 20259.489.719.479.669.41-0.10%15,700
Jul 23, 20259.409.719.409.679.422.33%23,600
Jul 22, 20259.359.559.359.459.211.39%28,700
Jul 21, 20259.009.349.009.329.083.56%126,500
Jul 18, 20259.009.318.989.008.77-2.07%33,100