Skip to main content
Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
11.04
-0.41 (-3.58%)
Dec 5, 2025, 5:40 PM GMT-3

Metalurgica Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.4511.4510.9911.1211.12-2.88%9,098,800
Dec 4, 202511.4311.4811.3211.4511.450.53%4,714,300
Dec 3, 202511.0611.4111.0611.3911.392.98%7,601,100
Dec 2, 202511.0911.1310.9711.0611.06-3,134,700
Dec 1, 202511.0211.1010.9011.0611.060.55%3,339,100
Nov 28, 202511.0111.1010.8911.0011.00-0.18%2,275,200
Nov 27, 202511.0011.0810.9711.0211.02-0.45%1,965,100
Nov 26, 202510.8611.1310.8111.0711.072.31%4,025,900
Nov 25, 202510.7710.9010.6810.8210.820.46%3,252,200
Nov 24, 202510.6110.7810.5710.7710.771.22%4,194,100
Nov 21, 202510.5510.6510.4510.6410.640.47%3,075,500
Nov 19, 202510.6510.7210.5310.5910.59-1.03%4,595,000
Nov 18, 202510.6510.7210.6010.7010.70-0.37%3,694,700
Nov 17, 202510.8110.8210.5610.7410.74-0.74%7,418,100
Nov 14, 202510.8210.8710.7410.8210.82-0.18%3,520,600
Nov 13, 202510.9411.1110.7810.8410.84-1.36%4,996,100
Nov 12, 202510.9211.0510.9110.9910.990.46%7,113,600
Nov 11, 202511.0911.1210.8810.9410.94-1.88%10,757,800
Nov 10, 202511.1511.1911.0011.1510.960.45%6,324,900
Nov 7, 202511.0711.1710.9511.1010.910.09%5,904,900
Nov 6, 202511.1611.2911.0511.0910.90-0.63%6,650,800
Nov 5, 202510.8811.2210.8311.1610.972.67%7,687,300
Nov 4, 202510.8710.9310.7910.8710.68-0.55%6,953,900
Nov 3, 202510.9910.9910.7510.9310.74-1.44%11,297,300
Oct 31, 202510.8511.0910.5811.0910.902.21%12,926,600
Oct 30, 202511.0011.1010.7810.8510.67-1.90%8,001,700
Oct 29, 202510.6811.0610.6811.0610.874.05%13,849,700
Oct 28, 202510.4410.6910.4310.6310.451.63%6,070,000
Oct 27, 202510.5110.5910.3610.4610.28-0.38%6,897,600
Oct 24, 202510.6010.6510.4410.5010.320.29%3,642,000
Oct 23, 202510.4610.5410.4110.4710.290.48%4,326,100
Oct 22, 202510.5710.6210.3510.4210.24-0.95%5,433,600
Oct 21, 202510.4510.6710.4410.5210.340.29%4,636,100
Oct 20, 202510.3610.5710.3110.4910.311.35%7,330,300
Oct 17, 202510.1310.4910.1210.3510.171.27%6,180,000
Oct 16, 202510.3010.3410.1310.2210.05-1.73%11,860,600
Oct 15, 202510.1510.4410.1310.4010.221.56%8,760,700
Oct 14, 202510.1610.3210.1410.2410.07-0.10%5,162,800
Oct 13, 202510.1610.3810.1110.2510.082.09%4,576,000
Oct 10, 202510.1510.159.9810.049.87-0.59%4,263,200
Oct 9, 202510.1910.1910.0410.109.930.20%3,187,000
Oct 8, 20259.8810.129.8710.089.912.34%6,125,300
Oct 7, 20259.9210.039.849.859.68-1.99%11,802,300
Oct 6, 202510.0210.089.8510.059.880.40%3,321,300
Oct 3, 20259.8310.139.8010.019.841.62%5,528,400
Oct 2, 20259.759.899.629.859.681.03%4,808,500
Oct 1, 20259.659.809.599.759.582.42%8,858,000
Sep 30, 20259.629.729.469.529.36-1.04%4,793,700
Sep 29, 20259.609.739.569.629.461.05%4,513,700
Sep 26, 20259.559.579.479.529.36-2,433,900
Sep 25, 20259.619.639.489.529.36-0.83%3,517,700
Sep 24, 20259.699.729.539.609.44-0.83%3,410,900
Sep 23, 20259.539.889.499.689.521.36%6,771,900
Sep 22, 20259.469.589.419.559.390.32%5,414,300
Sep 19, 20259.629.669.479.529.36-0.63%6,849,000
Sep 18, 20259.619.659.519.589.420.10%8,823,600
Sep 17, 20259.519.709.439.579.410.63%6,926,900
Sep 16, 20259.609.609.449.519.350.21%4,508,200
Sep 15, 20259.289.519.179.499.332.59%5,559,200
Sep 12, 20259.549.589.249.259.09-3.65%7,297,800
Sep 11, 20259.559.649.469.609.440.63%3,200,700
Sep 10, 20259.699.759.549.549.38-1.55%4,462,600
Sep 9, 20259.799.939.669.699.52-1.42%6,452,300
Sep 8, 20259.789.919.619.839.660.82%11,457,600
Sep 5, 20259.569.759.549.759.582.31%9,727,400
Sep 4, 20259.399.539.299.539.371.60%4,680,100
Sep 3, 20259.519.559.279.389.22-1.37%13,100,100
Sep 2, 20259.389.519.349.519.350.11%2,492,500
Sep 1, 20259.419.519.349.509.340.42%3,337,600
Aug 29, 20259.459.549.389.469.300.11%3,630,500
Aug 28, 20259.499.579.399.459.290.11%8,370,500
Aug 27, 20259.409.449.249.449.280.64%2,317,400
Aug 26, 20259.399.509.239.389.220.32%5,644,700
Aug 25, 20259.249.469.219.359.191.52%5,158,600
Aug 22, 20258.959.218.859.219.053.37%5,807,600
Aug 21, 20258.968.998.808.918.76-0.89%4,175,600
Aug 20, 20258.969.128.948.998.84-0.44%2,859,500
Aug 19, 20259.089.118.989.038.88-1.63%2,946,300
Aug 18, 20259.099.249.079.189.020.99%3,256,700
Aug 15, 20259.109.178.999.098.940.22%4,585,500
Aug 14, 20259.059.178.839.078.92-0.98%6,436,900
Aug 13, 20259.069.199.049.169.000.11%18,716,100
Aug 12, 20259.119.229.089.158.990.33%3,960,300
Aug 11, 20259.139.229.089.128.89-0.11%2,988,800
Aug 8, 20259.009.178.949.138.901.11%6,400,500
Aug 7, 20258.969.088.959.038.801.46%5,630,500
Aug 6, 20259.099.118.878.908.67-1.22%5,125,500
Aug 5, 20259.059.118.999.018.78-0.44%3,474,600
Aug 4, 20259.069.219.009.058.820.67%5,255,600
Aug 1, 20259.459.468.938.998.76-4.06%16,258,100
Jul 31, 20259.409.429.139.379.13-1.16%6,654,500
Jul 30, 20259.299.559.269.489.241.83%7,777,600
Jul 29, 20259.399.409.169.319.07-0.53%4,742,400
Jul 28, 20259.519.639.309.369.12-1.89%11,752,300
Jul 25, 20259.609.699.489.549.30-0.93%2,503,500
Jul 24, 20259.509.709.459.639.38-4,722,500
Jul 23, 20259.409.709.389.639.382.45%5,388,200
Jul 22, 20259.399.539.369.409.160.97%12,461,800
Jul 21, 20259.079.319.049.319.073.44%6,187,400
Jul 18, 20259.019.098.909.008.77-0.77%4,166,500