Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Metalurgica Gerdau Sa (GOAU3)
Metalurgica Gerdau Sa (GOAU3) Historical

GOAU3 Metalurgica Gerdau Sa

10.40

-0.21 (-1.98%)

Dec 27 2024 - Closed

Delayed by 15 minutes

GOAU3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	10.40	-0.21	-1.98%	10.71	10.71	10.25	64,900
Dec 26 2024	10.61	-0.01	-0.09%	10.62	10.75	10.46	106,700
Dec 23 2024	10.62	-0.49	-4.41%	10.91	11.04	10.61	102,700
Dec 20 2024	11.11	0.01	0.09%	11.00	11.11	10.66	83,500
Dec 19 2024	11.10	-0.09	-0.80%	11.12	11.48	10.90	40,000
Dec 18 2024	11.19	-0.40	-3.45%	11.57	11.57	10.96	81,700
Dec 17 2024	11.59	0.13	1.13%	11.38	11.59	11.34	29,600
Dec 16 2024	11.46	0.17	1.51%	11.28	11.47	11.28	77,300
Dec 13 2024	11.29	-0.27	-2.34%	11.50	11.60	11.28	24,900
Dec 12 2024	11.56	-0.18	-1.53%	11.61	11.72	11.55	40,000
Dec 11 2024	11.74	-0.16	-1.34%	11.84	11.98	11.62	54,700
Dec 10 2024	11.90	0.11	0.93%	11.79	11.95	11.79	50,100
Dec 09 2024	11.79	0.34	2.97%	11.59	12.00	11.59	150,500
Dec 06 2024	11.45	-0.25	-2.14%	11.58	11.75	11.45	21,500
Dec 05 2024	11.70	0.09	0.78%	11.59	11.70	11.55	52,500
Dec 04 2024	11.61	-0.07	-0.60%	11.68	11.73	11.49	36,900
Dec 03 2024	11.68	0.14	1.21%	11.55	11.68	11.49	51,300
Dec 02 2024	11.54	0.16	1.41%	11.40	11.58	11.34	198,400
Nov 29 2024	11.38	0.15	1.34%	11.00	11.39	11.00	66,400
Nov 28 2024	11.23	0.02	0.18%	11.11	11.46	11.09	301,900
Nov 27 2024	11.21	0.08	0.72%	11.07	11.23	11.05	67,700
Nov 26 2024	11.13	-0.05	-0.45%	11.18	11.20	11.02	54,700
Nov 25 2024	11.18	0.22	2.01%	10.84	11.19	10.84	148,200
Nov 22 2024	10.96	0.06	0.55%	10.90	10.97	10.80	61,200
Nov 21 2024	10.90	-0.03	-0.27%	10.71	10.90	10.53	142,800
Nov 19 2024	10.93	-0.16	-1.44%	10.88	10.95	10.50	437,700
Nov 18 2024	11.09	0.58	5.52%	10.53	11.12	10.52	430,500
Nov 14 2024	10.51	-0.08	-0.76%	10.58	10.68	10.47	42,900
Nov 13 2024	10.59	0.12	1.15%	10.47	10.69	10.25	61,700
Nov 12 2024	10.47	-0.44	-4.03%	10.88	10.88	10.45	63,600
Nov 11 2024	10.91	-0.04	-0.37%	11.00	11.06	10.48	129,500
Nov 08 2024	10.95	-0.14	-1.26%	11.00	11.08	10.80	70,400
Nov 07 2024	11.09	0.21	1.93%	10.80	11.13	10.76	111,200
Nov 06 2024	10.88	0.65	6.35%	10.20	10.90	10.20	184,200
Nov 05 2024	10.23	0.07	0.69%	10.16	10.24	10.16	31,900
Nov 04 2024	10.16	0.15	1.50%	10.12	10.21	10.09	38,000
Nov 01 2024	10.01	-0.11	-1.09%	10.13	10.16	10.01	51,200
Oct 31 2024	10.12	0.02	0.20%	10.18	10.22	10.00	26,200
Oct 30 2024	10.10	0.09	0.90%	10.06	10.20	10.06	16,200
Oct 29 2024	10.01	-0.11	-1.09%	10.18	10.18	10.01	41,900
Oct 28 2024	10.12	0.06	0.60%	10.06	10.17	10.04	36,800
Oct 25 2024	10.06	-0.01	-0.10%	10.06	10.14	9.99	50,800
Oct 24 2024	10.07	0.06	0.60%	10.05	10.08	9.95	49,700
Oct 23 2024	10.01	-0.14	-1.38%	10.14	10.14	10.01	38,300
Oct 22 2024	10.15	-0.11	-1.07%	10.21	10.21	10.10	35,600
Oct 21 2024	10.26	0.04	0.39%	10.21	10.28	10.09	25,000
Oct 18 2024	10.22	-0.03	-0.29%	10.29	10.33	10.18	63,700
Oct 17 2024	10.25	-0.02	-0.19%	10.27	10.27	10.09	72,400
Oct 16 2024	10.27	-0.02	-0.19%	10.29	10.30	10.22	28,900
Oct 15 2024	10.29	-0.05	-0.48%	10.30	10.35	10.17	89,000
Oct 14 2024	10.34	0.06	0.58%	10.28	10.35	10.12	62,100
Oct 11 2024	10.28	-0.21	-2.00%	10.54	10.54	10.25	50,000
Oct 10 2024	10.49	0.01	0.10%	10.45	10.49	10.36	14,700
Oct 09 2024	10.48	0.06	0.58%	10.41	10.48	10.36	25,500
Oct 08 2024	10.42	0.02	0.19%	10.38	10.43	10.30	50,900
Oct 07 2024	10.40	-0.08	-0.76%	10.48	10.50	10.36	149,700
Oct 04 2024	10.48	0.04	0.38%	10.44	10.55	10.40	92,300
Oct 03 2024	10.44	-0.29	-2.70%	10.83	10.83	10.38	180,700
Oct 02 2024	10.73	0.06	0.56%	10.68	10.90	10.68	82,500
Oct 01 2024	10.67	-0.07	-0.65%	10.85	10.87	10.62	65,200
Sep 30 2024	10.74	-0.02	-0.19%	10.79	10.93	10.71	22,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions