Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Metalurgica Gerdau Sa (GOAU3F)
Metalurgica Gerdau Sa (GOAU3F) Historical

GOAU3F Metalurgica Gerdau Sa

10.73

0.12 (1.13%)

Jun 29 2024 - Closed

Delayed by 15 minutes

GOAU3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.73	0.09	0.85%	10.64	10.76	10.64	4,927
Jun 27 2024	10.64	0.05	0.47%	10.57	10.64	10.52	3,472
Jun 26 2024	10.59	0.15	1.44%	10.44	10.59	10.36	3,349
Jun 25 2024	10.44	0.04	0.38%	10.43	10.48	10.37	3,896
Jun 24 2024	10.40	-0.05	-0.48%	10.48	10.54	10.39	3,837
Jun 21 2024	10.45	0.05	0.48%	10.51	10.51	10.33	4,269
Jun 20 2024	10.40	0.14	1.36%	10.26	10.52	10.24	7,155
Jun 19 2024	10.26	0.09	0.88%	10.19	10.28	10.09	4,116
Jun 18 2024	10.17	-0.02	-0.20%	10.11	10.25	10.08	3,988
Jun 17 2024	10.19	-0.08	-0.78%	10.14	10.20	10.06	5,423
Jun 14 2024	10.27	-0.01	-0.10%	10.31	10.32	10.15	5,189
Jun 13 2024	10.28	-0.01	-0.10%	10.32	10.38	10.25	4,407
Jun 12 2024	10.29	-0.09	-0.87%	10.21	10.38	10.21	6,936
Jun 11 2024	10.38	0.18	1.76%	10.26	10.39	10.16	3,992
Jun 10 2024	10.20	-0.06	-0.58%	10.29	10.38	10.16	6,026
Jun 07 2024	10.26	-0.22	-2.10%	10.39	10.41	10.20	6,091
Jun 06 2024	10.48	-0.03	-0.29%	10.51	10.53	10.40	3,710
Jun 05 2024	10.51	0.05	0.48%	10.56	10.60	10.33	4,640
Jun 04 2024	10.46	-0.22	-2.06%	10.68	10.69	10.36	5,175
Jun 03 2024	10.68	-0.16	-1.48%	10.83	10.83	10.59	7,113
May 31 2024	10.84	-0.03	-0.28%	10.89	10.89	10.73	4,920
May 29 2024	10.87	0.01	0.09%	10.87	10.90	10.71	4,447
May 28 2024	10.86	-0.11	-1.00%	10.95	11.05	10.85	3,682
May 27 2024	10.97	-0.08	-0.72%	10.98	11.00	10.78	4,938
May 24 2024	11.05	0.26	2.41%	10.86	11.07	10.86	4,772
May 23 2024	10.79	-0.15	-1.37%	10.97	10.97	10.76	3,989
May 22 2024	10.94	-0.27	-2.41%	11.17	11.17	10.88	4,601
May 21 2024	11.21	-0.06	-0.53%	11.23	11.30	11.10	3,833
May 20 2024	11.27	-0.13	-1.14%	11.40	11.40	11.08	5,624
May 17 2024	11.40	0.01	0.09%	11.45	11.55	11.31	3,543
May 16 2024	11.39	0.03	0.26%	11.22	11.50	11.22	6,281
May 15 2024	11.36	0.01	0.09%	11.25	11.48	11.18	6,292
May 14 2024	11.35	0.16	1.43%	11.22	11.35	11.19	4,297
May 13 2024	11.19	0.11	0.99%	11.11	11.30	11.11	7,219
May 10 2024	11.08	-0.10	-0.89%	11.22	11.28	11.05	3,931
May 09 2024	11.18	-0.12	-1.06%	11.33	11.35	11.12	3,200
May 08 2024	11.30	0.03	0.27%	11.35	11.39	11.10	4,427
May 07 2024	11.27	-0.18	-1.57%	11.40	11.49	11.21	4,425
May 06 2024	11.45	-0.04	-0.35%	11.34	11.73	11.34	7,187
May 03 2024	11.49	0.58	5.32%	10.99	11.51	10.97	8,096
May 02 2024	10.91	0.27	2.54%	10.68	11.04	10.68	5,319
Apr 30 2024	10.64	-0.09	-0.84%	10.73	10.73	10.50	4,992
Apr 29 2024	10.73	-0.12	-1.11%	10.69	10.84	10.64	3,194
Apr 26 2024	10.85	0.47	4.53%	10.40	10.85	10.40	3,642
Apr 25 2024	10.38	-0.32	-2.99%	10.75	10.75	10.38	5,001
Apr 24 2024	10.70	-0.20	-1.83%	11.01	11.09	10.69	4,846
Apr 23 2024	10.90	-0.30	-2.68%	11.05	11.11	10.90	3,938
Apr 22 2024	11.20	0.18	1.63%	11.20	11.42	10.99	7,242
Apr 19 2024	11.02	-0.03	-0.27%	10.99	11.13	10.90	3,079
Apr 18 2024	11.05	0.19	1.75%	10.89	11.08	10.83	5,321
Apr 17 2024	10.86	0.07	0.65%	10.94	11.19	10.86	4,297
Apr 16 2024	10.79	-0.35	-3.14%	11.17	11.17	10.79	4,714
Apr 15 2024	11.14	0.24	2.20%	10.76	11.50	10.76	11,489
Apr 12 2024	10.90	-0.04	-0.37%	10.94	11.00	10.70	4,502
Apr 11 2024	10.94	0.09	0.83%	10.85	10.94	10.73	3,237
Apr 10 2024	10.85	-0.01	-0.09%	10.89	10.92	10.79	4,704
Apr 09 2024	10.86	-0.13	-1.18%	10.98	11.10	10.82	5,432
Apr 08 2024	10.99	0.13	1.20%	10.88	10.99	10.81	4,719
Apr 05 2024	10.86	-0.07	-0.64%	10.95	10.95	10.73	5,867
Apr 04 2024	10.93	0.25	2.34%	10.72	11.05	10.72	5,290
Apr 03 2024	10.68	-0.11	-1.02%	10.82	10.84	10.60	6,285
Apr 02 2024	10.79	0.16	1.51%	10.68	10.80	10.60	5,175
Apr 01 2024	10.63	0.08	0.76%	10.60	10.65	10.53	7,178

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