Metalurgica Gerdau Sa (GOAU4F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 10.99 | -0.21 | -1.88 | 11.17 | 11.2 | 10.94 | 28217 |
| 1721251800 | 11.2 | 0.09 | 0.81 | 11.12 | 11.23 | 11.07 | 36002 |
| 1721165340 | 11.11 | 0.09 | 0.82 | 11.03 | 11.15 | 10.92 | 36528 |
| 1721079000 | 11.02 | 0.29 | 2.70 | 10.77 | 11.05 | 10.7 | 43515 |
| 1720819800 | 10.73 | 0.1 | 0.94 | 10.66 | 10.78 | 10.63 | 26908 |
| 1720733400 | 10.63 | 0.09 | 0.85 | 10.57 | 10.69 | 10.54 | 23044 |
| 1720647000 | 10.54 | -0.04 | -0.38 | 10.58 | 10.62 | 10.49 | 29278 |
| 1720560540 | 10.58 | 0.02 | 0.19 | 10.56 | 10.58 | 10.37 | 23222 |
| 1720474200 | 10.56 | -0.05 | -0.47 | 10.6 | 10.64 | 10.45 | 37568 |
| 1720215000 | 10.61 | -0.15 | -1.39 | 10.73 | 10.75 | 10.48 | 36506 |
| 1720128540 | 10.76 | 0.01 | 0.09 | 10.78 | 10.79 | 10.65 | 26264 |
| 1720042200 | 10.75 | -0.06 | -0.56 | 10.84 | 10.96 | 10.69 | 32955 |
| 1719955800 | 10.81 | 0.1 | 0.93 | 10.7 | 10.83 | 10.67 | 27482 |
| 1719869400 | 10.71 | 0.06 | 0.56 | 10.67 | 10.72 | 10.56 | 37876 |
| 1719610200 | 10.65 | 0.05 | 0.47 | 10.63 | 10.7 | 10.57 | 34851 |
| 1719523800 | 10.6 | 0.04 | 0.38 | 10.58 | 10.62 | 10.49 | 23317 |
| 1719437400 | 10.56 | 0.16 | 1.54 | 10.38 | 10.57 | 10.3 | 23262 |
| 1719351000 | 10.4 | -0.04 | -0.38 | 10.43 | 10.45 | 10.26 | 24123 |
| 1719264600 | 10.44 | 0.14 | 1.36 | 10.34 | 10.44 | 10.27 | 29249 |
| 1719005400 | 10.3 | 0.05 | 0.49 | 10.27 | 10.35 | 10.15 | 31871 |
| 1718918940 | 10.25 | 0.12 | 1.18 | 10.14 | 10.37 | 10.13 | 30607 |
| 1718832540 | 10.13 | 0.14 | 1.40 | 10.01 | 10.16 | 9.9 | 30850 |
| 1718746200 | 9.99 | 0.08 | 0.81 | 9.92 | 10.05 | 9.89 | 30286 |
| 1718659800 | 9.91 | -0.09 | -0.90 | 9.99 | 9.99 | 9.85 | 61760 |
| 1718400600 | 10 | -0.14 | -1.38 | 10.1 | 10.15 | 9.93 | 53526 |
| 1718314200 | 10.14 | 0.04 | 0.40 | 10.13 | 10.22 | 10.07 | 23944 |
| 1718227800 | 10.1 | -0.05 | -0.49 | 10.15 | 10.23 | 10.05 | 26423 |
| 1718141400 | 10.15 | 0.17 | 1.70 | 9.98 | 10.15 | 9.91 | 30105 |
| 1718055000 | 9.98 | -0.03 | -0.30 | 10.07 | 10.11 | 9.93 | 53751 |
| 1717795800 | 10.01 | -0.23 | -2.25 | 10.18 | 10.18 | 9.94 | 64996 |
| 1717709400 | 10.24 | 0 | 0.00 | 10.25 | 10.29 | 10.15 | 35096 |
| 1717622940 | 10.24 | -0.09 | -0.87 | 10.37 | 10.37 | 10.15 | 39958 |
| 1717536600 | 10.33 | -0.16 | -1.53 | 10.45 | 10.47 | 10.21 | 42479 |
| 1717450200 | 10.49 | -0.23 | -2.15 | 10.71 | 10.71 | 10.42 | 46646 |
| 1717191000 | 10.72 | -0.04 | -0.37 | 10.74 | 10.78 | 10.64 | 29454 |
| 1717018140 | 10.76 | 0.01 | 0.09 | 10.75 | 10.8 | 10.6 | 29252 |
| 1716931740 | 10.75 | -0.13 | -1.19 | 10.88 | 10.97 | 10.71 | 34838 |
| 1716845340 | 10.88 | -0.07 | -0.64 | 10.95 | 10.95 | 10.69 | 33154 |
| 1716586200 | 10.95 | 0.21 | 1.96 | 10.74 | 11.07 | 10.71 | 25248 |
| 1716499800 | 10.74 | -0.05 | -0.46 | 10.79 | 10.81 | 10.63 | 28077 |
| 1716413340 | 10.79 | -0.21 | -1.91 | 11.01 | 11.07 | 10.72 | 37778 |
| 1716327000 | 11 | -0.17 | -1.52 | 11.2 | 11.24 | 10.96 | 31411 |
| 1716240600 | 11.17 | -0.1 | -0.89 | 11.3 | 11.35 | 11.07 | 34395 |
| 1715981400 | 11.27 | -0.13 | -1.14 | 11.43 | 11.49 | 11.24 | 22356 |
| 1715895000 | 11.4 | 0.02 | 0.18 | 11.39 | 11.49 | 11.23 | 33204 |
| 1715808600 | 11.38 | 0.17 | 1.52 | 11.22 | 11.47 | 11.18 | 36434 |
| 1715722200 | 11.21 | 0.04 | 0.36 | 11.23 | 11.35 | 11.14 | 30713 |
| 1715635800 | 11.17 | 0.04 | 0.36 | 11.11 | 11.24 | 11.11 | 32217 |
| 1715376600 | 11.13 | -0.14 | -1.24 | 11.25 | 11.29 | 11.01 | 30330 |
| 1715290140 | 11.27 | -0.08 | -0.70 | 11.34 | 11.34 | 11.16 | 26242 |
| 1715203800 | 11.35 | -0.01 | -0.09 | 11.25 | 11.36 | 11.12 | 26997 |
| 1715117400 | 11.36 | -0.04 | -0.35 | 11.41 | 11.49 | 11.16 | 31689 |
| 1715031000 | 11.4 | -0.04 | -0.35 | 11.42 | 11.64 | 11.38 | 42319 |
| 1714771800 | 11.44 | 0.59 | 5.44 | 11 | 11.49 | 10.88 | 65042 |
| 1714685400 | 10.85 | 0.28 | 2.65 | 10.58 | 10.86 | 10.58 | 30897 |
| 1714512600 | 10.57 | -0.13 | -1.21 | 10.66 | 10.7 | 10.47 | 30424 |
| 1714426200 | 10.7 | 0.07 | 0.66 | 10.64 | 10.74 | 10.56 | 26380 |
| 1714167000 | 10.63 | 0.19 | 1.82 | 10.44 | 10.69 | 10.38 | 22708 |
| 1714080540 | 10.44 | -0.15 | -1.42 | 10.52 | 10.59 | 10.29 | 30790 |
| 1713994200 | 10.59 | -0.37 | -3.38 | 10.87 | 10.9 | 10.45 | 42080 |
| 1713907800 | 10.96 | -0.19 | -1.70 | 10.97 | 11.1 | 10.76 | 37582 |
| 1713821340 | 11.15 | 0.22 | 2.01 | 10.95 | 11.28 | 10.76 | 58932 |
| 1713562200 | 10.93 | 0.29 | 2.73 | 10.66 | 10.95 | 10.6 | 27506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
