Metalurgica Gerdau S.A. GOAU3
BMFBOVESPA · Brezilya · Enerji Dışı Mineraller
BRL 10,08+0,21 (+%2,13)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10,08 | +%2,13 | BRL 9,85 | BRL 10,08 | BRL 9,82 | 11,00K |
| 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 |