GOAU4 Historical data - Metalurgica Gerdau SA Pfd | Makkler

GOAU4 Historical data - Metalurgica Gerdau SA Pfd | Makkler

Historical data (last year, daily)

Showing the newest 90 of 249 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-30	BRL 11.11	-0.80%	BRL 11.12	BRL 11.29	BRL 10.96	23.79M
2026-10-29	BRL 11.20	+5.16%	BRL 10.99	BRL 11.36	BRL 10.90	24.58M
2026-10-28	BRL 10.65	-3.18%	BRL 10.87	BRL 10.92	BRL 10.41	20.00M
2026-10-27	BRL 11.00	-4.51%	BRL 11.54	BRL 11.77	BRL 10.79	37.55M
2026-10-26	BRL 11.52	+1.05%	BRL 13.30	BRL 13.30	BRL 10.00	33.68M
2026-10-23	BRL 11.40	-1.13%	BRL 11.50	BRL 11.64	BRL 11.36	9.67M
2026-10-22	BRL 11.53	-3.51%	BRL 11.84	BRL 11.90	BRL 11.41	10.79M
2026-10-21	BRL 11.95	+0.17%	BRL 11.93	BRL 11.97	BRL 11.82	13.60M
2026-10-20	BRL 11.93	+2.58%	BRL 11.63	BRL 11.97	BRL 11.60	19.00M
2026-10-19	BRL 11.63	+1.04%	BRL 11.53	BRL 11.92	BRL 11.44	12.96M
2026-10-16	BRL 11.51	-0.78%	BRL 11.64	BRL 11.81	BRL 11.44	12.36M
2026-10-15	BRL 11.60	-0.60%	BRL 11.53	BRL 11.81	BRL 11.46	7.31M
2026-10-14	BRL 11.67	-0.68%	BRL 11.70	BRL 11.75	BRL 11.49	7.55M
2026-10-13	BRL 11.75	+1.47%	BRL 11.44	BRL 11.80	BRL 11.42	13.09M
2026-10-09	BRL 11.58	+3.39%	BRL 11.28	BRL 11.59	BRL 11.26	10.38M
2026-10-08	BRL 11.20	-2.10%	BRL 11.38	BRL 11.59	BRL 11.15	11.62M
2026-10-07	BRL 11.44	-1.72%	BRL 11.65	BRL 11.65	BRL 11.32	9.33M
2026-10-06	BRL 11.64	-1.19%	BRL 11.91	BRL 11.94	BRL 11.44	15.14M
2026-10-05	BRL 11.78	+0.26%	BRL 11.88	BRL 12.23	BRL 11.34	26.89M
2026-10-02	BRL 11.75	+4.54%	BRL 11.49	BRL 11.75	BRL 11.32	8.17M
2026-10-01	BRL 11.24	+2.74%	BRL 10.94	BRL 11.26	BRL 10.88	12.40M
2026-09-30	BRL 10.94	+1.11%	BRL 11.05	BRL 11.05	BRL 10.74	7.69M
2026-09-29	BRL 10.82	-3.39%	BRL 11.21	BRL 11.21	BRL 10.77	6.55M
2026-09-28	BRL 11.20	+0.27%	BRL 11.09	BRL 11.25	BRL 10.96	4.62M
2026-09-25	BRL 11.17	+0.36%	BRL 11.09	BRL 11.20	BRL 11.01	3.38M
2026-09-24	BRL 11.13	-1.68%	BRL 11.38	BRL 11.38	BRL 11.10	6.59M
2026-09-23	BRL 11.32	-1.22%	BRL 11.30	BRL 11.49	BRL 11.28	6.20M
2026-09-22	BRL 11.46	0.00%	BRL 11.36	BRL 11.49	BRL 11.27	6.40M
2026-09-21	BRL 11.46	+0.35%	BRL 11.54	BRL 11.60	BRL 11.39	9.31M
2026-09-18	BRL 11.42	-2.39%	BRL 11.63	BRL 11.69	BRL 11.26	15.74M
2026-09-17	BRL 11.70	+2.18%	BRL 11.48	BRL 11.78	BRL 11.35	18.53M
2026-09-16	BRL 11.45	-1.38%	BRL 11.61	BRL 11.63	BRL 11.31	5.68M
2026-09-15	BRL 11.61	+3.57%	BRL 11.25	BRL 11.65	BRL 11.10	8.24M
2026-09-14	BRL 11.21	-3.61%	BRL 11.35	BRL 11.53	BRL 11.19	8.78M
2026-09-11	BRL 11.63	+1.04%	BRL 11.50	BRL 11.70	BRL 11.37	12.29M
2026-09-10	BRL 11.51	+2.58%	BRL 11.12	BRL 11.52	BRL 11.00	11.19M
2026-09-09	BRL 11.22	+0.09%	BRL 11.09	BRL 11.23	BRL 11.02	6.23M
2026-09-08	BRL 11.21	+0.36%	BRL 11.26	BRL 11.28	BRL 11.13	9.57M
2026-09-04	BRL 11.17	+0.63%	BRL 11.10	BRL 11.27	BRL 11.00	9.08M
2026-09-03	BRL 11.10	-0.18%	BRL 11.23	BRL 11.42	BRL 10.96	10.20M
2026-09-02	BRL 11.12	+5.30%	BRL 10.62	BRL 11.13	BRL 10.56	11.95M
2026-09-01	BRL 10.56	+1.64%	BRL 10.42	BRL 10.60	BRL 10.23	12.28M
2026-08-31	BRL 10.39	-0.29%	BRL 10.45	BRL 10.65	BRL 10.35	7.07M
2026-08-28	BRL 10.42	-0.29%	BRL 10.53	BRL 10.54	BRL 10.26	6.25M
2026-08-27	BRL 10.45	+5.13%	BRL 9.91	BRL 10.55	BRL 9.83	11.56M
2026-08-26	BRL 9.94	+1.02%	BRL 9.86	BRL 9.97	BRL 9.82	11.29M
2026-08-25	BRL 9.84	+0.92%	BRL 9.72	BRL 9.84	BRL 9.66	7.94M
2026-08-24	BRL 9.75	-1.02%	BRL 9.81	BRL 10.20	BRL 9.74	15.13M
2026-08-21	BRL 9.85	-0.81%	BRL 10.00	BRL 10.15	BRL 9.82	12.18M
2026-08-20	BRL 9.93	-4.24%	BRL 10.03	BRL 10.12	BRL 9.70	13.49M
2026-08-19	BRL 10.37	-4.60%	BRL 11.06	BRL 11.11	BRL 10.29	12.62M
2026-08-18	BRL 10.87	-1.81%	BRL 11.05	BRL 11.20	BRL 10.84	6.00M
2026-08-17	BRL 11.07	+0.73%	BRL 10.96	BRL 11.11	BRL 10.92	12.45M
2026-08-14	BRL 10.99	+0.09%	BRL 10.88	BRL 11.06	BRL 10.87	10.61M
2026-08-13	BRL 10.98	0.00%	BRL 10.96	BRL 11.15	BRL 10.93	13.64M
2026-08-12	BRL 10.98	+2.81%	BRL 10.67	BRL 11.07	BRL 10.64	22.09M
2026-08-11	BRL 10.68	-4.22%	BRL 11.03	BRL 11.08	BRL 10.62	6.51M
2026-08-10	BRL 11.15	+1.27%	BRL 11.06	BRL 11.20	BRL 11.01	7.37M
2026-08-07	BRL 11.01	-1.70%	BRL 11.20	BRL 11.26	BRL 10.89	6.56M
2026-08-06	BRL 11.20	-2.86%	BRL 11.48	BRL 11.56	BRL 11.20	10.58M
2026-08-05	BRL 11.53	+1.05%	BRL 11.42	BRL 11.55	BRL 10.96	9.98M
2026-08-04	BRL 11.41	+1.88%	BRL 11.28	BRL 11.52	BRL 11.26	14.36M
2026-08-03	BRL 11.20	+2.56%	BRL 11.02	BRL 11.23	BRL 10.68	10.38M
2026-07-31	BRL 10.92	-0.36%	BRL 10.90	BRL 11.03	BRL 10.88	6.57M
2026-07-30	BRL 10.96	+1.76%	BRL 10.84	BRL 10.96	BRL 10.65	3.97M
2026-07-29	BRL 10.77	-1.10%	BRL 10.88	BRL 10.96	BRL 10.68	4.11M
2026-07-28	BRL 10.89	+2.06%	BRL 10.77	BRL 10.97	BRL 10.72	5.93M
2026-07-27	BRL 10.67	+1.43%	BRL 10.51	BRL 10.67	BRL 10.49	3.99M
2026-07-24	BRL 10.52	0.00%	BRL 10.46	BRL 10.62	BRL 10.39	2.82M
2026-07-23	BRL 10.52	-0.09%	BRL 10.46	BRL 10.67	BRL 10.43	4.47M
2026-07-22	BRL 10.53	+2.93%	BRL 10.24	BRL 10.53	BRL 10.22	5.18M
2026-07-21	BRL 10.23	-0.68%	BRL 10.30	BRL 10.32	BRL 10.18	2.85M
2026-07-20	BRL 10.30	-1.72%	BRL 10.48	BRL 10.56	BRL 10.27	3.03M
2026-07-17	BRL 10.48	+0.10%	BRL 10.47	BRL 10.53	BRL 10.29	3.11M
2026-07-16	BRL 10.47	-0.48%	BRL 10.43	BRL 10.54	BRL 10.33	4.72M
2026-07-15	BRL 10.52	+2.83%	BRL 10.18	BRL 10.57	BRL 10.18	9.20M
2026-07-14	BRL 10.23	+1.09%	BRL 10.19	BRL 10.26	BRL 10.16	4.86M
2026-07-13	BRL 10.12	-0.88%	BRL 10.23	BRL 10.31	BRL 10.09	3.98M
2026-07-10	BRL 10.21	+3.13%	BRL 10.03	BRL 10.21	BRL 9.95	5.88M
2026-07-09	BRL 9.90	+2.17%	BRL 9.68	BRL 9.98	BRL 9.68	9.10M
2026-07-08	BRL 9.69	+0.94%	BRL 9.55	BRL 9.70	BRL 9.45	4.00M
2026-07-07	BRL 9.60	-0.21%	BRL 9.64	BRL 9.67	BRL 9.50	4.88M
2026-07-06	BRL 9.62	+1.48%	BRL 9.42	BRL 9.69	BRL 9.38	4.65M
2026-07-03	BRL 9.48	+1.39%	BRL 9.37	BRL 9.56	BRL 9.36	2.78M
2026-07-02	BRL 9.35	+0.54%	BRL 9.37	BRL 9.46	BRL 9.28	4.61M
2026-07-01	BRL 9.30	+0.98%	BRL 9.11	BRL 9.31	BRL 9.04	5.10M
2026-06-30	BRL 9.21	-2.23%	BRL 9.33	BRL 9.35	BRL 9.16	5.64M
2026-06-29	BRL 9.42	-0.84%	BRL 9.50	BRL 9.52	BRL 9.27	4.25M
2026-06-26	BRL 9.50	-0.63%	BRL 9.51	BRL 9.59	BRL 9.40	8.25M
2026-06-25	BRL 9.56	+0.63%	BRL 9.55	BRL 9.67	BRL 9.50	8.01M