Skip to main content
Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
8.47
-0.07 (-0.82%)
Mar 9, 2026, 5:07 PM GMT-3

Metalurgica Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.638.658.478.548.54-1.27%12,725,500
Mar 5, 20268.808.878.618.658.65-2.81%8,731,100
Mar 4, 20268.938.958.808.908.900.79%6,599,700
Mar 3, 20269.069.068.728.838.83-4.75%17,618,300
Mar 2, 20269.199.319.129.279.27-0.75%8,940,500
Feb 27, 20269.449.479.299.349.34-1.16%10,318,800
Feb 26, 20269.609.649.409.459.45-1.66%10,052,900
Feb 25, 20269.589.689.519.619.611.16%7,793,600
Feb 24, 20269.689.699.339.509.50-2.46%17,812,600
Feb 23, 20269.709.819.639.749.740.31%9,649,200
Feb 20, 20269.629.769.569.719.71-9,303,200
Feb 19, 20269.709.749.599.719.710.10%7,373,100
Feb 18, 20269.719.729.609.709.70-0.10%5,288,600
Feb 13, 20269.969.989.569.719.71-3.38%22,269,500
Feb 12, 202610.2010.2910.0110.0510.05-1.95%21,355,100
Feb 11, 20269.9810.409.9810.2510.253.33%38,649,600
Feb 10, 20269.909.969.839.929.92-0.40%4,780,400
Feb 9, 20269.9110.019.869.969.960.81%5,700,900
Feb 6, 20269.839.929.769.889.880.30%5,625,600
Feb 5, 202610.0710.099.809.859.85-1.89%9,194,400
Feb 4, 202610.2210.249.9110.0410.04-2.33%8,424,400
Feb 3, 202610.1110.3110.1110.2810.282.80%8,427,000
Feb 2, 20269.8710.069.8510.0010.001.32%10,473,800
Jan 30, 20269.9610.019.809.879.87-1.20%13,560,500
Jan 29, 202610.5710.619.979.999.99-5.13%18,520,500
Jan 28, 202610.4310.6810.3810.5310.531.15%11,222,400
Jan 27, 202610.2010.5110.1310.4110.413.27%9,614,500
Jan 26, 202610.2310.3310.0610.0810.08-2.04%15,499,900
Jan 23, 202610.1610.329.9010.2910.290.88%10,465,000
Jan 22, 20269.9310.389.9210.2010.202.72%18,290,000
Jan 21, 20269.729.939.569.939.932.27%14,270,400
Jan 20, 20269.629.719.489.719.710.62%6,026,200
Jan 19, 20269.599.659.559.659.65-0.10%3,056,900
Jan 16, 20269.729.739.609.669.66-0.72%6,394,100
Jan 15, 20269.749.769.639.739.730.31%6,102,200
Jan 14, 20269.509.709.289.709.702.43%10,800,400
Jan 13, 20269.239.569.189.479.471.83%16,536,400
Jan 12, 20269.149.329.109.309.301.20%5,195,300
Jan 9, 20269.189.279.149.199.19-0.33%17,483,500
Jan 8, 20269.209.289.089.229.22-0.54%7,402,000
Jan 7, 20269.239.309.079.279.270.43%7,702,600
Jan 6, 20269.069.298.919.239.231.88%10,184,000
Jan 5, 20268.919.098.899.069.061.68%5,699,500
Jan 2, 20269.019.068.918.918.91-1.00%10,934,900
Dec 30, 20258.999.048.939.009.000.67%7,692,600
Dec 29, 20259.159.178.888.948.94-1.87%7,722,800
Dec 26, 20259.069.129.019.119.110.33%4,130,200
Dec 23, 20259.119.128.999.089.080.33%3,920,500
Dec 22, 20258.979.218.919.059.051.00%5,958,600
Dec 19, 20259.039.158.928.968.96-0.37%7,745,900
Dec 18, 20258.989.048.878.998.991.10%6,411,439
Dec 17, 20258.948.998.818.908.90-0.50%8,310,325
Dec 16, 20258.849.028.758.948.941.53%8,094,063
Dec 15, 20258.658.838.638.818.811.82%8,164,195
Dec 12, 20258.638.718.548.658.65-4,785,346
Dec 11, 20258.488.698.378.658.651.15%6,725,297
Dec 10, 20258.378.588.318.558.552.24%8,452,588
Dec 9, 20258.258.398.218.368.360.72%8,153,261
Dec 8, 20258.408.438.268.308.30-0.44%4,313,491
Dec 5, 20258.598.598.248.348.34-2.89%12,131,429
Dec 4, 20258.578.618.498.598.590.53%6,285,575
Dec 3, 20258.308.568.308.548.542.99%10,134,545
Dec 2, 20258.328.358.238.308.30-4,179,495
Dec 1, 20258.278.338.188.308.300.55%4,452,021
Nov 28, 20258.268.338.178.258.25-0.18%3,033,523
Nov 27, 20258.258.318.238.278.27-0.46%2,620,067
Nov 26, 20258.158.358.118.308.302.32%5,367,732
Nov 25, 20258.088.188.018.128.120.46%4,336,157
Nov 24, 20257.968.097.938.088.081.23%5,591,992
Nov 21, 20257.917.997.847.987.980.47%4,100,563
Nov 19, 20257.998.047.907.947.94-1.02%6,126,512
Nov 18, 20257.998.047.958.038.03-0.37%4,926,142
Nov 17, 20258.118.127.928.068.06-0.74%9,890,552
Nov 14, 20258.128.158.068.128.12-0.18%4,694,015
Nov 13, 20258.218.338.098.138.13-1.37%6,661,299
Nov 12, 20258.198.298.188.248.240.46%9,484,562
Nov 11, 20258.328.348.168.218.21-1.89%14,343,374
Nov 10, 20258.368.398.258.368.220.46%8,432,988
Nov 7, 20258.308.388.218.338.180.08%7,873,003
Nov 6, 20258.378.478.298.328.18-0.62%8,867,511
Nov 5, 20258.168.428.128.378.232.66%10,249,476
Nov 4, 20258.158.208.098.158.01-0.55%9,271,634
Nov 3, 20258.248.248.068.208.06-1.44%15,062,689
Oct 31, 20258.148.327.948.328.182.21%17,235,034
Oct 30, 20258.258.338.098.148.00-1.89%10,668,666
Oct 29, 20258.018.308.018.308.154.04%18,465,804
Oct 28, 20257.838.027.827.977.841.63%8,093,130
Oct 27, 20257.887.947.777.857.71-0.38%9,196,569
Oct 24, 20257.957.997.837.887.740.28%4,855,878
Oct 23, 20257.857.917.817.857.720.49%5,767,988
Oct 22, 20257.937.977.767.827.68-0.95%7,244,618
Oct 21, 20257.848.007.837.897.760.28%6,181,311
Oct 20, 20257.777.937.737.877.731.35%9,773,488
Oct 17, 20257.607.877.597.767.631.28%8,239,793
Oct 16, 20257.737.767.607.677.53-1.73%15,813,737
Oct 15, 20257.617.837.607.807.671.56%11,680,640
Oct 14, 20257.627.747.617.687.55-0.10%6,883,560
Oct 13, 20257.627.797.587.697.562.10%6,101,179
Oct 10, 20257.617.617.497.537.40-0.59%5,684,123
Oct 9, 20257.647.647.537.587.450.20%4,249,226