Metalurgica Gerdau S.A. (GOAU4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:14PM BRT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.45 | 11.65 | 11.42 | 11.46 | 11.46 | 8,240,700 |
| 03 May 2024 | 11.21 | 11.49 | 11.06 | 11.42 | 11.42 | 17,565,900 |
| 02 May 2024 | 10.65 | 10.86 | 10.63 | 10.84 | 10.84 | 8,625,200 |
| 30 Apr 2024 | 10.64 | 10.64 | 10.46 | 10.58 | 10.58 | 8,005,500 |
| 29 Apr 2024 | 10.65 | 10.74 | 10.56 | 10.66 | 10.66 | 10,915,600 |
| 26 Apr 2024 | 10.45 | 10.68 | 10.38 | 10.64 | 10.64 | 10,085,800 |
| 25 Apr 2024 | 10.48 | 10.50 | 10.28 | 10.41 | 10.41 | 10,601,800 |
| 24 Apr 2024 | 10.89 | 10.89 | 10.45 | 10.52 | 10.52 | 15,021,100 |
| 23 Apr 2024 | 10.93 | 10.96 | 10.76 | 10.80 | 10.80 | 11,710,000 |
| 22 Apr 2024 | 10.98 | 11.28 | 10.76 | 11.13 | 11.13 | 21,081,600 |
| 19 Apr 2024 | 10.63 | 10.98 | 10.59 | 10.98 | 10.98 | 11,179,800 |
| 18 Apr 2024 | 10.68 | 10.78 | 10.60 | 10.66 | 10.66 | 6,733,100 |
| 17 Apr 2024 | 10.77 | 10.94 | 10.58 | 10.61 | 10.61 | 11,805,800 |
| 16 Apr 2024 | 10.77 | 10.84 | 10.48 | 10.59 | 10.59 | 11,015,700 |
| 15 Apr 2024 | 10.74 | 11.13 | 10.72 | 10.89 | 10.89 | 20,664,500 |
| 12 Apr 2024 | 10.75 | 10.76 | 10.46 | 10.51 | 10.51 | 7,390,200 |
| 11 Apr 2024 | 10.71 | 10.77 | 10.60 | 10.75 | 10.75 | 4,141,400 |
| 10 Apr 2024 | 10.77 | 10.78 | 10.61 | 10.71 | 10.71 | 5,463,500 |
| 09 Apr 2024 | 10.90 | 11.02 | 10.65 | 10.77 | 10.77 | 5,930,500 |
| 08 Apr 2024 | 10.64 | 10.87 | 10.61 | 10.83 | 10.83 | 7,236,400 |
| 05 Apr 2024 | 10.74 | 10.76 | 10.53 | 10.61 | 10.61 | 9,959,600 |
| 04 Apr 2024 | 10.56 | 10.87 | 10.51 | 10.74 | 10.74 | 9,515,600 |
| 03 Apr 2024 | 10.47 | 10.56 | 10.37 | 10.55 | 10.55 | 10,431,800 |
| 02 Apr 2024 | 10.38 | 10.50 | 10.30 | 10.50 | 10.50 | 6,674,200 |
| 01 Apr 2024 | 10.34 | 10.35 | 10.24 | 10.35 | 10.35 | 4,202,400 |
| 28 Mar 2024 | 10.20 | 10.33 | 10.11 | 10.29 | 10.29 | 5,098,500 |
| 27 Mar 2024 | 10.07 | 10.27 | 10.01 | 10.21 | 10.21 | 5,805,000 |
| 26 Mar 2024 | 10.05 | 10.09 | 9.96 | 10.06 | 10.06 | 5,919,000 |
| 25 Mar 2024 | 10.07 | 10.14 | 10.01 | 10.07 | 10.07 | 4,336,000 |
| 22 Mar 2024 | 10.22 | 10.22 | 10.02 | 10.07 | 10.07 | 3,816,100 |
| 21 Mar 2024 | 10.14 | 10.27 | 10.10 | 10.23 | 10.23 | 5,729,500 |
| 20 Mar 2024 | 10.05 | 10.19 | 9.95 | 10.19 | 10.19 | 7,874,300 |
| 19 Mar 2024 | 9.91 | 10.07 | 9.89 | 10.05 | 10.05 | 6,502,700 |
| 18 Mar 2024 | 9.79 | 9.90 | 9.70 | 9.86 | 9.86 | 8,888,700 |
| 15 Mar 2024 | 9.78 | 9.80 | 9.60 | 9.72 | 9.72 | 13,407,000 |
| 14 Mar 2024 | 10.13 | 10.16 | 9.76 | 9.80 | 9.80 | 8,240,500 |
| 13 Mar 2024 | 9.93 | 10.15 | 9.86 | 10.04 | 10.04 | 11,165,600 |
| 12 Mar 2024 | 9.90 | 10.03 | 9.87 | 9.91 | 9.91 | 5,336,800 |
| 11 Mar 2024 | 9.75 | 9.91 | 9.72 | 9.84 | 9.84 | 5,914,900 |
| 08 Mar 2024 | 9.78 | 9.82 | 9.73 | 9.80 | 9.80 | 5,407,000 |
| 07 Mar 2024 | 9.90 | 9.91 | 9.77 | 9.80 | 9.80 | 8,839,100 |
| 06 Mar 2024 | 10.11 | 10.13 | 9.84 | 9.85 | 9.85 | 13,057,000 |
| 05 Mar 2024 | 10.19 | 10.21 | 10.05 | 10.06 | 10.06 | 4,456,000 |
| 04 Mar 2024 | 10.33 | 10.42 | 10.16 | 10.20 | 10.20 | 5,478,300 |
| 04 Mar 2024 | 0.05 Dividend | |||||
| 01 Mar 2024 | 10.13 | 10.40 | 10.11 | 10.36 | 10.31 | 12,160,900 |
| 29 Feb 2024 | 10.06 | 10.12 | 10.02 | 10.11 | 10.06 | 4,661,200 |
| 28 Feb 2024 | 10.14 | 10.22 | 10.02 | 10.10 | 10.05 | 4,171,600 |
| 27 Feb 2024 | 10.01 | 10.18 | 10.01 | 10.18 | 10.13 | 6,337,000 |
| 26 Feb 2024 | 10.01 | 10.05 | 9.91 | 9.97 | 9.92 | 5,679,100 |
| 23 Feb 2024 | 10.14 | 10.20 | 9.99 | 10.03 | 9.98 | 5,686,500 |
| 22 Feb 2024 | 10.13 | 10.21 | 10.04 | 10.14 | 10.09 | 6,822,800 |
| 21 Feb 2024 | 9.90 | 10.25 | 9.77 | 10.10 | 10.05 | 14,339,700 |
| 20 Feb 2024 | 9.91 | 10.08 | 9.90 | 10.05 | 10.00 | 5,219,300 |
| 19 Feb 2024 | 10.01 | 10.02 | 9.90 | 9.98 | 9.93 | 3,448,100 |
| 16 Feb 2024 | 9.86 | 10.05 | 9.82 | 9.99 | 9.94 | 5,609,600 |
| 15 Feb 2024 | 9.86 | 9.90 | 9.75 | 9.79 | 9.74 | 7,292,500 |
| 14 Feb 2024 | 9.88 | 9.90 | 9.73 | 9.79 | 9.74 | 6,134,900 |
| 09 Feb 2024 | 10.02 | 10.12 | 9.87 | 9.88 | 9.83 | 7,364,000 |
| 08 Feb 2024 | 10.23 | 10.33 | 10.03 | 10.03 | 9.98 | 5,577,400 |
| 07 Feb 2024 | 10.25 | 10.26 | 10.15 | 10.22 | 10.17 | 4,082,200 |
| 06 Feb 2024 | 10.00 | 10.25 | 9.99 | 10.21 | 10.16 | 9,843,700 |
| 05 Feb 2024 | 10.00 | 10.07 | 9.88 | 9.98 | 9.93 | 6,405,800 |
| 02 Feb 2024 | 9.99 | 10.16 | 9.96 | 10.00 | 9.95 | 9,763,800 |
| 01 Feb 2024 | 9.93 | 9.99 | 9.83 | 9.85 | 9.80 | 6,237,300 |
| 31 Jan 2024 | 9.93 | 10.14 | 9.90 | 9.91 | 9.86 | 11,579,800 |
| 30 Jan 2024 | 9.97 | 10.03 | 9.85 | 9.96 | 9.91 | 8,067,700 |
| 29 Jan 2024 | 10.09 | 10.12 | 9.95 | 9.98 | 9.93 | 7,188,100 |
| 26 Jan 2024 | 10.03 | 10.14 | 10.03 | 10.08 | 10.03 | 3,667,400 |
| 25 Jan 2024 | 10.07 | 10.08 | 9.90 | 10.02 | 9.97 | 8,019,700 |
| 24 Jan 2024 | 9.92 | 10.13 | 9.92 | 10.04 | 9.99 | 7,724,200 |
| 23 Jan 2024 | 9.77 | 9.91 | 9.76 | 9.86 | 9.81 | 5,069,100 |
| 22 Jan 2024 | 9.73 | 9.83 | 9.66 | 9.71 | 9.66 | 7,418,700 |
| 19 Jan 2024 | 9.75 | 9.83 | 9.70 | 9.76 | 9.71 | 5,624,900 |
| 18 Jan 2024 | 9.75 | 9.83 | 9.63 | 9.70 | 9.65 | 10,442,100 |
| 17 Jan 2024 | 9.72 | 9.81 | 9.63 | 9.65 | 9.60 | 9,819,600 |
| 16 Jan 2024 | 9.98 | 9.99 | 9.71 | 9.76 | 9.71 | 11,790,800 |
| 15 Jan 2024 | 9.95 | 10.00 | 9.87 | 10.00 | 9.95 | 5,946,600 |
| 12 Jan 2024 | 9.99 | 10.08 | 9.93 | 9.95 | 9.90 | 9,785,600 |
| 11 Jan 2024 | 10.05 | 10.09 | 9.91 | 9.96 | 9.91 | 11,080,300 |
| 10 Jan 2024 | 10.20 | 10.21 | 9.91 | 10.00 | 9.95 | 20,112,800 |
| 09 Jan 2024 | 10.67 | 10.71 | 10.18 | 10.20 | 10.15 | 15,851,800 |
| 08 Jan 2024 | 10.65 | 10.75 | 10.58 | 10.69 | 10.64 | 6,204,500 |
| 05 Jan 2024 | 10.59 | 10.65 | 10.47 | 10.65 | 10.60 | 6,934,700 |
| 04 Jan 2024 | 10.70 | 10.75 | 10.55 | 10.60 | 10.55 | 7,236,900 |
| 03 Jan 2024 | 10.78 | 10.80 | 10.66 | 10.70 | 10.65 | 8,780,800 |
| 02 Jan 2024 | 10.88 | 10.94 | 10.72 | 10.77 | 10.72 | 8,251,800 |
| 28 Dec 2023 | 10.79 | 10.88 | 10.75 | 10.86 | 10.81 | 5,645,600 |
| 27 Dec 2023 | 10.81 | 10.82 | 10.75 | 10.78 | 10.73 | 4,592,300 |
| 26 Dec 2023 | 10.81 | 10.84 | 10.73 | 10.81 | 10.76 | 4,270,900 |
| 22 Dec 2023 | 10.74 | 10.88 | 10.69 | 10.81 | 10.76 | 8,344,400 |
| 21 Dec 2023 | 10.53 | 10.73 | 10.53 | 10.72 | 10.67 | 7,875,600 |
| 20 Dec 2023 | 10.62 | 10.67 | 10.47 | 10.49 | 10.44 | 6,599,800 |
| 19 Dec 2023 | 10.65 | 10.75 | 10.54 | 10.62 | 10.57 | 12,192,500 |
| 18 Dec 2023 | 10.55 | 10.89 | 10.52 | 10.74 | 10.69 | 9,725,100 |
| 15 Dec 2023 | 10.65 | 10.75 | 10.47 | 10.47 | 10.42 | 27,692,800 |
| 14 Dec 2023 | 10.50 | 10.76 | 10.49 | 10.66 | 10.61 | 9,861,300 |
| 13 Dec 2023 | 10.27 | 10.48 | 10.21 | 10.48 | 10.43 | 7,805,200 |
| 12 Dec 2023 | 10.38 | 10.41 | 10.22 | 10.27 | 10.22 | 12,694,600 |
| 11 Dec 2023 | 10.29 | 10.37 | 10.27 | 10.34 | 10.29 | 5,340,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.