Skip to main content
Metalurgica Gerdau S.A. (BVMF:GOAU4)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.88
+0.43 (4.55%)
Apr 28, 2026, 5:07 PM GMT-3

Metalurgica Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.669.919.529.889.884.55%13,725,800
Apr 27, 20269.519.649.409.459.45-0.42%5,070,800
Apr 24, 20269.449.639.449.499.49-0.32%4,870,700
Apr 23, 20269.559.599.419.529.52-0.31%7,246,800
Apr 22, 20269.399.599.359.559.551.06%7,435,100
Apr 20, 20269.459.549.419.459.45-0.53%3,584,500
Apr 17, 20269.679.709.479.509.501.50%7,554,800
Apr 16, 20269.509.649.369.369.36-1.58%8,013,600
Apr 15, 20269.539.629.469.519.51-0.21%7,066,900
Apr 14, 20269.339.539.309.539.532.47%7,764,500
Apr 13, 20269.419.499.289.309.30-2.21%8,782,800
Apr 10, 20269.559.609.439.519.51-0.31%6,676,900
Apr 9, 20269.159.549.109.549.544.72%8,888,500
Apr 8, 20269.139.239.059.119.113.29%9,574,900
Apr 7, 20268.748.858.688.828.820.80%4,694,800
Apr 6, 20268.918.988.728.758.75-1.35%4,139,000
Apr 2, 20268.558.878.548.878.870.45%6,557,900
Apr 1, 20268.588.958.568.838.833.40%15,647,300
Mar 31, 20268.308.548.268.548.544.02%9,357,200
Mar 30, 20268.198.288.158.218.210.98%5,877,400
Mar 27, 20268.268.268.108.138.13-1.57%6,392,600
Mar 26, 20268.208.368.168.268.26-0.48%6,812,700
Mar 25, 20268.328.358.238.308.300.73%8,222,500
Mar 24, 20268.158.248.058.248.241.10%13,119,800
Mar 23, 20267.998.227.958.158.154.22%8,184,100
Mar 20, 20267.897.917.767.827.82-1.01%20,446,400
Mar 19, 20267.707.927.597.907.900.13%9,887,300
Mar 18, 20267.947.957.847.897.89-1.25%9,147,200
Mar 17, 20268.058.107.937.997.99-0.75%9,216,200
Mar 16, 20268.128.158.008.058.050.50%8,477,100
Mar 13, 20268.218.277.988.018.01-1.84%11,856,100
Mar 12, 20268.328.348.108.168.16-2.97%16,191,900
Mar 11, 20268.428.608.328.418.41-1.87%9,549,300
Mar 10, 20268.588.598.408.578.521.18%9,413,500
Mar 9, 20268.508.508.258.478.42-0.82%22,669,700
Mar 6, 20268.638.658.478.548.49-1.27%12,725,500
Mar 5, 20268.808.878.618.658.60-2.81%8,731,100
Mar 4, 20268.938.958.808.908.850.79%6,599,700
Mar 3, 20269.069.068.728.838.78-4.75%17,618,300
Mar 2, 20269.199.319.129.279.22-0.75%8,940,500
Feb 27, 20269.449.479.299.349.29-1.16%10,318,800
Feb 26, 20269.609.649.409.459.39-1.66%10,052,900
Feb 25, 20269.589.689.519.619.551.16%7,793,600
Feb 24, 20269.689.699.339.509.44-2.46%17,812,600
Feb 23, 20269.709.819.639.749.680.31%9,649,200
Feb 20, 20269.629.769.569.719.65-9,303,200
Feb 19, 20269.709.749.599.719.650.10%7,373,100
Feb 18, 20269.719.729.609.709.64-0.10%5,288,600
Feb 13, 20269.969.989.569.719.65-3.38%22,269,500
Feb 12, 202610.2010.2910.0110.059.99-1.95%21,355,100
Feb 11, 20269.9810.409.9810.2510.193.33%38,649,600
Feb 10, 20269.909.969.839.929.86-0.40%4,780,400
Feb 9, 20269.9110.019.869.969.900.81%5,700,900
Feb 6, 20269.839.929.769.889.820.30%5,625,600
Feb 5, 202610.0710.099.809.859.79-1.89%9,194,400
Feb 4, 202610.2210.249.9110.049.98-2.33%8,424,400
Feb 3, 202610.1110.3110.1110.2810.222.80%8,427,000
Feb 2, 20269.8710.069.8510.009.941.32%10,473,800
Jan 30, 20269.9610.019.809.879.81-1.20%13,560,500
Jan 29, 202610.5710.619.979.999.93-5.13%18,520,500
Jan 28, 202610.4310.6810.3810.5310.471.15%11,222,400
Jan 27, 202610.2010.5110.1310.4110.353.27%9,614,500
Jan 26, 202610.2310.3310.0610.0810.02-2.04%15,499,900
Jan 23, 202610.1610.329.9010.2910.230.88%10,465,000
Jan 22, 20269.9310.389.9210.2010.142.72%18,290,000
Jan 21, 20269.729.939.569.939.872.27%14,270,400
Jan 20, 20269.629.719.489.719.650.62%6,026,200
Jan 19, 20269.599.659.559.659.59-0.10%3,056,900
Jan 16, 20269.729.739.609.669.60-0.72%6,394,100
Jan 15, 20269.749.769.639.739.670.31%6,102,200
Jan 14, 20269.509.709.289.709.642.43%10,800,400
Jan 13, 20269.239.569.189.479.411.83%16,536,400
Jan 12, 20269.149.329.109.309.251.20%5,195,300
Jan 9, 20269.189.279.149.199.14-0.33%17,483,500
Jan 8, 20269.209.289.089.229.17-0.54%7,402,000
Jan 7, 20269.239.309.079.279.220.43%7,702,600
Jan 6, 20269.069.298.919.239.181.88%10,184,000
Jan 5, 20268.919.098.899.069.011.68%5,699,500
Jan 2, 20269.019.068.918.918.86-1.00%10,934,900
Dec 30, 20258.999.048.939.008.950.67%7,692,600
Dec 29, 20259.159.178.888.948.89-1.87%7,722,800
Dec 26, 20259.069.129.019.119.060.33%4,130,200
Dec 23, 20259.119.128.999.089.030.33%3,920,500
Dec 22, 20258.979.218.919.059.001.00%5,958,600
Dec 19, 20259.039.158.928.968.91-0.37%7,745,900
Dec 18, 20258.989.048.878.998.941.10%6,411,439
Dec 17, 20258.948.998.818.908.84-0.50%8,310,325
Dec 16, 20258.849.028.758.948.891.53%8,094,063
Dec 15, 20258.658.838.638.818.751.82%8,164,195
Dec 12, 20258.638.718.548.658.60-4,785,346
Dec 11, 20258.488.698.378.658.601.15%6,725,297
Dec 10, 20258.378.588.318.558.502.24%8,452,588
Dec 9, 20258.258.398.218.368.310.72%8,153,261
Dec 8, 20258.408.438.268.308.25-0.44%4,313,491
Dec 5, 20258.598.598.248.348.29-2.89%12,131,429
Dec 4, 20258.578.618.498.598.540.53%6,285,575
Dec 3, 20258.308.568.308.548.492.99%10,134,545
Dec 2, 20258.328.358.238.308.25-4,179,495
Dec 1, 20258.278.338.188.308.250.55%4,452,021
Nov 28, 20258.268.338.178.258.20-0.18%3,033,523