Metalurgica Gerdau S.A. GOAU3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 10.08+0.21 (+2.13%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.91 | +0.41% | BRL 9.85 | BRL 9.93 | BRL 9.82 | 7.00K |
| 2026-09-30 | BRL 9.87 | +0.82% | BRL 9.81 | BRL 9.97 | BRL 9.80 | 17.70K |
| 2026-09-29 | BRL 9.79 | -2.49% | BRL 10.04 | BRL 10.04 | BRL 9.79 | 29.70K |
| 2026-09-28 | BRL 10.04 | -0.69% | BRL 10.11 | BRL 10.15 | BRL 9.89 | 129.80K |
| 2026-09-25 | BRL 10.11 | -0.79% | BRL 10.07 | BRL 10.18 | BRL 10.07 | 5.10K |
| 2026-09-24 | BRL 10.19 | +0.20% | BRL 10.16 | BRL 10.35 | BRL 10.06 | 39.40K |
| 2026-09-23 | BRL 10.17 | -3.14% | BRL 10.47 | BRL 10.47 | BRL 10.15 | 25.20K |
| 2026-09-22 | BRL 10.50 | +3.24% | BRL 10.11 | BRL 10.50 | BRL 10.11 | 64.10K |
| 2026-09-21 | BRL 10.17 | +0.69% | BRL 10.14 | BRL 10.27 | BRL 10.14 | 32.30K |
| 2026-09-18 | BRL 10.10 | -2.79% | BRL 10.46 | BRL 10.46 | BRL 10.10 | 21.30K |
| 2026-09-17 | BRL 10.39 | +2.47% | BRL 10.14 | BRL 10.51 | BRL 10.14 | 50.20K |
| 2026-09-16 | BRL 10.14 | -2.31% | BRL 10.38 | BRL 10.40 | BRL 10.14 | 19.30K |
| 2026-09-15 | BRL 10.38 | +3.80% | BRL 10.08 | BRL 10.40 | BRL 9.98 | 29.10K |
| 2026-09-14 | BRL 10.00 | -3.66% | BRL 10.30 | BRL 10.30 | BRL 9.99 | 32.20K |
| 2026-09-11 | BRL 10.38 | +0.97% | BRL 10.15 | BRL 10.42 | BRL 10.15 | 40.40K |
| 2026-09-10 | BRL 10.28 | +2.19% | BRL 9.98 | BRL 10.28 | BRL 9.90 | 40.20K |
| 2026-09-09 | BRL 10.06 | -0.49% | BRL 10.08 | BRL 10.08 | BRL 9.92 | 72.60K |
| 2026-09-08 | BRL 10.11 | +1.51% | BRL 10.16 | BRL 10.16 | BRL 10.01 | 25.90K |
| 2026-09-04 | BRL 9.96 | +0.10% | BRL 9.99 | BRL 10.13 | BRL 9.94 | 22.50K |
| 2026-09-03 | BRL 9.95 | -1.49% | BRL 9.88 | BRL 10.26 | BRL 9.85 | 21.40K |
| 2026-09-02 | BRL 10.10 | +6.09% | BRL 9.52 | BRL 10.20 | BRL 9.52 | 129.00K |
| 2026-09-01 | BRL 9.52 | +1.38% | BRL 9.21 | BRL 9.63 | BRL 9.20 | 73.50K |
| 2026-08-31 | BRL 9.39 | +0.11% | BRL 9.38 | BRL 9.58 | BRL 9.36 | 21.00K |
| 2026-08-28 | BRL 9.38 | -1.68% | BRL 9.38 | BRL 9.45 | BRL 9.33 | 14.80K |
| 2026-08-27 | BRL 9.54 | +4.15% | BRL 9.34 | BRL 9.59 | BRL 9.16 | 63.90K |
| 2026-08-26 | BRL 9.16 | +1.66% | BRL 9.01 | BRL 9.35 | BRL 8.98 | 87.30K |
| 2026-08-25 | BRL 9.01 | +0.22% | BRL 9.00 | BRL 9.01 | BRL 8.93 | 60.20K |
| 2026-08-24 | BRL 8.99 | -1.32% | BRL 8.88 | BRL 9.33 | BRL 8.88 | 41.10K |
| 2026-08-21 | BRL 9.11 | +0.44% | BRL 9.18 | BRL 9.26 | BRL 9.00 | 52.30K |
| 2026-08-20 | BRL 9.07 | -3.41% | BRL 9.19 | BRL 9.19 | BRL 8.85 | 29.00K |
| 2026-08-19 | BRL 9.39 | -3.49% | BRL 9.73 | BRL 9.98 | BRL 9.26 | 73.50K |
| 2026-08-18 | BRL 9.73 | -2.51% | BRL 9.91 | BRL 10.08 | BRL 9.73 | 22.50K |
| 2026-08-17 | BRL 9.98 | +1.53% | BRL 9.86 | BRL 10.02 | BRL 9.81 | 31.20K |
| 2026-08-14 | BRL 9.83 | -0.71% | BRL 10.08 | BRL 10.08 | BRL 9.75 | 32.20K |
| 2026-08-13 | BRL 9.90 | -0.20% | BRL 10.03 | BRL 10.10 | BRL 9.90 | 24.40K |
| 2026-08-12 | BRL 9.92 | +3.23% | BRL 9.61 | BRL 10.21 | BRL 9.60 | 89.40K |
| 2026-08-11 | BRL 9.61 | -4.85% | BRL 9.92 | BRL 9.92 | BRL 9.61 | 18.70K |
| 2026-08-10 | BRL 10.10 | +0.60% | BRL 9.96 | BRL 10.25 | BRL 9.96 | 20.10K |
| 2026-08-07 | BRL 10.04 | -0.50% | BRL 10.13 | BRL 10.13 | BRL 9.93 | 75.10K |
| 2026-08-06 | BRL 10.09 | -3.17% | BRL 10.29 | BRL 10.33 | BRL 10.09 | 33.00K |
| 2026-08-05 | BRL 10.42 | 0.00% | BRL 10.49 | BRL 10.49 | BRL 9.98 | 258.30K |
| 2026-08-04 | BRL 10.42 | +4.20% | BRL 10.03 | BRL 10.42 | BRL 10.03 | 77.10K |
| 2026-08-03 | BRL 10.00 | +2.04% | BRL 10.00 | BRL 10.15 | BRL 9.81 | 73.60K |
| 2026-07-31 | BRL 9.80 | -0.81% | BRL 9.77 | BRL 9.99 | BRL 9.77 | 62.00K |
| 2026-07-30 | BRL 9.88 | +0.61% | BRL 9.76 | BRL 9.89 | BRL 9.75 | 23.80K |
| 2026-07-29 | BRL 9.82 | -0.71% | BRL 9.83 | BRL 9.93 | BRL 9.72 | 17.70K |
| 2026-07-28 | BRL 9.89 | +1.96% | BRL 9.56 | BRL 9.96 | BRL 9.56 | 55.40K |
| 2026-07-27 | BRL 9.70 | +1.15% | BRL 9.59 | BRL 9.70 | BRL 9.51 | 25.60K |
| 2026-07-24 | BRL 9.59 | +0.10% | BRL 9.53 | BRL 9.64 | BRL 9.48 | 27.60K |
| 2026-07-23 | BRL 9.58 | +0.31% | BRL 9.46 | BRL 9.67 | BRL 9.46 | 26.30K |
| 2026-07-22 | BRL 9.55 | +2.25% | BRL 9.28 | BRL 9.55 | BRL 9.25 | 56.20K |
| 2026-07-21 | BRL 9.34 | +0.21% | BRL 9.32 | BRL 9.34 | BRL 9.21 | 22.30K |
| 2026-07-20 | BRL 9.32 | -0.85% | BRL 9.28 | BRL 9.51 | BRL 9.28 | 14.20K |
| 2026-07-17 | BRL 9.40 | -0.42% | BRL 9.49 | BRL 9.49 | BRL 9.31 | 18.30K |
| 2026-07-16 | BRL 9.44 | -0.84% | BRL 9.46 | BRL 9.50 | BRL 9.36 | 11.60K |
| 2026-07-15 | BRL 9.52 | +2.81% | BRL 9.26 | BRL 9.52 | BRL 9.26 | 35.80K |
| 2026-07-14 | BRL 9.26 | +0.65% | BRL 9.27 | BRL 9.31 | BRL 9.19 | 20.30K |
| 2026-07-13 | BRL 9.20 | 0.00% | BRL 9.30 | BRL 9.48 | BRL 9.15 | 20.30K |
| 2026-07-10 | BRL 9.20 | +2.22% | BRL 9.00 | BRL 9.46 | BRL 8.76 | 30.20K |
| 2026-07-09 | BRL 9.00 | +1.93% | BRL 8.77 | BRL 9.20 | BRL 8.77 | 48.40K |
| 2026-07-08 | BRL 8.83 | +0.46% | BRL 8.71 | BRL 8.84 | BRL 8.65 | 72.30K |
| 2026-07-07 | BRL 8.79 | +0.23% | BRL 8.76 | BRL 8.79 | BRL 8.64 | 12.20K |
| 2026-07-06 | BRL 8.77 | +0.92% | BRL 8.66 | BRL 8.86 | BRL 8.58 | 24.80K |
| 2026-07-03 | BRL 8.69 | +1.16% | BRL 8.61 | BRL 8.70 | BRL 8.52 | 24.40K |
| 2026-07-02 | BRL 8.59 | +0.47% | BRL 8.71 | BRL 8.71 | BRL 8.49 | 9.90K |
| 2026-07-01 | BRL 8.55 | +0.47% | BRL 8.51 | BRL 8.57 | BRL 8.43 | 18.50K |
| 2026-06-30 | BRL 8.51 | -0.93% | BRL 8.62 | BRL 8.66 | BRL 8.46 | 39.80K |
| 2026-06-29 | BRL 8.59 | +0.23% | BRL 8.58 | BRL 8.75 | BRL 8.50 | 36.30K |
| 2026-06-26 | BRL 8.57 | -1.49% | BRL 8.71 | BRL 8.71 | BRL 8.56 | 92.40K |
| 2026-06-25 | BRL 8.70 | -1.58% | BRL 8.84 | BRL 8.92 | BRL 8.67 | 89.00K |
| 2026-06-24 | BRL 8.84 | +0.34% | BRL 8.89 | BRL 8.91 | BRL 8.73 | 23.60K |
| 2026-06-23 | BRL 8.81 | -1.23% | BRL 8.91 | BRL 8.92 | BRL 8.77 | 79.20K |
| 2026-06-22 | BRL 8.92 | -2.41% | BRL 9.13 | BRL 9.13 | BRL 8.86 | 38.60K |
| 2026-06-19 | BRL 9.14 | +0.88% | BRL 9.02 | BRL 9.14 | BRL 8.88 | 41.80K |
| 2026-06-18 | BRL 9.06 | -1.74% | BRL 9.30 | BRL 9.30 | BRL 8.86 | 26.60K |
| 2026-06-17 | BRL 9.22 | -1.60% | BRL 9.27 | BRL 9.39 | BRL 9.22 | 21.50K |
| 2026-06-16 | BRL 9.37 | -1.16% | BRL 9.44 | BRL 9.48 | BRL 9.26 | 33.50K |
| 2026-06-15 | BRL 9.48 | -1.15% | BRL 9.66 | BRL 9.76 | BRL 9.28 | 56.20K |
| 2026-06-12 | BRL 9.59 | +2.02% | BRL 9.39 | BRL 9.69 | BRL 9.39 | 60.80K |
| 2026-06-11 | BRL 9.40 | +0.53% | BRL 9.25 | BRL 9.52 | BRL 9.25 | 48.60K |
| 2026-06-10 | BRL 9.35 | +0.11% | BRL 9.34 | BRL 9.46 | BRL 9.19 | 19.70K |
| 2026-06-09 | BRL 9.34 | +0.54% | BRL 9.32 | BRL 9.40 | BRL 9.10 | 28.30K |
| 2026-06-08 | BRL 9.29 | +1.75% | BRL 9.10 | BRL 9.49 | BRL 9.09 | 47.40K |
| 2026-06-05 | BRL 9.13 | -2.67% | BRL 9.27 | BRL 9.36 | BRL 9.13 | 22.60K |
| 2026-06-03 | BRL 9.38 | -2.80% | BRL 9.64 | BRL 9.64 | BRL 9.35 | 22.90K |
| 2026-06-02 | BRL 9.65 | +4.78% | BRL 9.20 | BRL 9.65 | BRL 9.20 | 69.40K |
| 2026-06-01 | BRL 9.21 | +0.44% | BRL 9.14 | BRL 9.23 | BRL 9.05 | 27.10K |
| 2026-05-29 | BRL 9.17 | -2.96% | BRL 9.49 | BRL 9.49 | BRL 9.17 | 37.00K |
| 2026-05-28 | BRL 9.45 | -1.25% | BRL 9.45 | BRL 9.49 | BRL 9.39 | 23.00K |
| 2026-05-27 | BRL 9.57 | +1.16% | BRL 9.51 | BRL 9.60 | BRL 9.41 | 54.60K |