Metalurgica Gerdau Sa (GOAU3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 3.25278810409 | 10.76 | 11.3 | 10.67 | 40780 | 10.99279549 | CS |
| 4 | 0.85 | 8.28460038986 | 10.26 | 11.3 | 10.11 | 44340 | 10.67871786 | CS |
| 12 | 0.27 | 2.49077490775 | 10.84 | 11.72 | 10.05 | 50328 | 10.85149503 | CS |
| 26 | 1.01 | 10 | 10.1 | 11.72 | 9.95 | 61533 | 10.596845 | CS |
| 52 | -1.27 | -10.2584814216 | 12.38 | 13.45 | 9.75 | 69895 | 10.89018266 | CS |
| 156 | -1.59 | -12.5196850394 | 12.7 | 13.8 | 8.63 | 110533 | 10.87486034 | CS |
| 260 | 4.1 | 58.487874465 | 7.01 | 15.96 | 3.38 | 104343 | 9.85345667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 11.11 | -0.05 | -0.45 | 11.11 | 11.22 | 11.02 | 45500 |
| 1721251800 | 11.16 | 0.04 | 0.36 | 11.13 | 11.3 | 11.04 | 58100 |
| 1721165340 | 11.12 | 0.11 | 1.00 | 11 | 11.13 | 10.95 | 36500 |
| 1721079000 | 11.01 | 0.16 | 1.47 | 10.9 | 11.07 | 10.77 | 48200 |
| 1720819800 | 10.85 | 0.18 | 1.69 | 10.74 | 10.85 | 10.72 | 25200 |
| 1720733400 | 10.67 | -0.03 | -0.28 | 10.76 | 10.79 | 10.67 | 35900 |
| 1720647000 | 10.7 | 0.04 | 0.38 | 10.69 | 10.77 | 10.63 | 19200 |
| 1720560540 | 10.66 | -0.03 | -0.28 | 10.67 | 10.69 | 10.54 | 17700 |
| 1720474200 | 10.69 | -0.06 | -0.56 | 10.76 | 10.76 | 10.61 | 25300 |
| 1720215000 | 10.75 | -0.07 | -0.65 | 10.9 | 10.9 | 10.62 | 23500 |
| 1720128540 | 10.82 | -0.05 | -0.46 | 10.81 | 10.9 | 10.73 | 23200 |
| 1720042200 | 10.87 | 0.07 | 0.65 | 10.81 | 11.02 | 10.8 | 44200 |
| 1719955800 | 10.8 | 0.05 | 0.47 | 10.77 | 10.87 | 10.75 | 21100 |
| 1719869400 | 10.75 | 0.05 | 0.47 | 10.7 | 10.82 | 10.66 | 33500 |
| 1719610200 | 10.7 | 0.08 | 0.75 | 10.65 | 10.76 | 10.64 | 35500 |
| 1719523800 | 10.62 | 0.05 | 0.47 | 10.52 | 10.63 | 10.49 | 35200 |
| 1719437400 | 10.57 | 0.17 | 1.63 | 10.44 | 10.57 | 10.33 | 58600 |
| 1719351000 | 10.4 | -0.09 | -0.86 | 10.4 | 10.49 | 10.35 | 27400 |
| 1719264600 | 10.49 | 0.06 | 0.58 | 10.43 | 10.52 | 10.35 | 127800 |
| 1719005400 | 10.43 | -0.03 | -0.29 | 10.39 | 10.47 | 10.32 | 53700 |
| 1718918940 | 10.46 | 0.2 | 1.95 | 10.26 | 10.51 | 10.11 | 137000 |
| 1718832540 | 10.26 | 0.08 | 0.79 | 10.16 | 10.27 | 10.08 | 32700 |
| 1718746200 | 10.18 | 0.07 | 0.69 | 10.08 | 10.25 | 10.08 | 26200 |
| 1718659800 | 10.11 | -0.09 | -0.88 | 10.17 | 10.18 | 10.05 | 68200 |
| 1718400600 | 10.2 | -0.1 | -0.97 | 10.32 | 10.32 | 10.1 | 35000 |
| 1718314200 | 10.3 | 0 | 0.00 | 10.3 | 10.38 | 10.25 | 27100 |
| 1718227800 | 10.3 | 0 | 0.00 | 10.27 | 10.39 | 10.22 | 41200 |
| 1718141400 | 10.3 | 0.1 | 0.98 | 10.23 | 10.39 | 10.18 | 17000 |
| 1718055000 | 10.2 | -0.06 | -0.58 | 10.29 | 10.54 | 10.14 | 33900 |
| 1717795800 | 10.26 | -0.14 | -1.35 | 10.43 | 10.43 | 10.16 | 42200 |
| 1717709400 | 10.4 | -0.05 | -0.48 | 10.46 | 10.51 | 10.37 | 43000 |
| 1717622940 | 10.45 | -0.08 | -0.76 | 10.61 | 10.61 | 10.34 | 34300 |
| 1717536600 | 10.53 | -0.11 | -1.03 | 10.69 | 10.69 | 10.35 | 35300 |
| 1717450200 | 10.64 | -0.21 | -1.94 | 10.78 | 10.79 | 10.6 | 42000 |
| 1717191000 | 10.85 | -0.02 | -0.18 | 10.87 | 10.87 | 10.74 | 39400 |
| 1717018140 | 10.87 | 0.02 | 0.18 | 10.8 | 10.87 | 10.73 | 18600 |
| 1716931740 | 10.85 | -0.11 | -1.00 | 10.95 | 11.06 | 10.85 | 24600 |
| 1716845340 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.77 | 43800 |
| 1716586200 | 10.96 | 0.13 | 1.20 | 10.87 | 11.09 | 10.87 | 23300 |
| 1716499800 | 10.83 | -0.1 | -0.91 | 10.94 | 10.94 | 10.76 | 32500 |
| 1716413340 | 10.93 | -0.27 | -2.41 | 11.1 | 11.11 | 10.87 | 98800 |
| 1716327000 | 11.2 | -0.04 | -0.36 | 11.23 | 11.28 | 11.09 | 35600 |
| 1716240600 | 11.24 | -0.22 | -1.92 | 11.38 | 11.47 | 11.11 | 303600 |
| 1715981400 | 11.46 | 0.15 | 1.33 | 11.31 | 11.55 | 11.31 | 27200 |
| 1715895000 | 11.31 | -0.08 | -0.70 | 11.23 | 11.49 | 11.21 | 60300 |
| 1715808600 | 11.39 | 0.21 | 1.88 | 11.26 | 11.48 | 11.12 | 58600 |
| 1715722200 | 11.18 | 0.01 | 0.09 | 11.17 | 11.4 | 11.17 | 72800 |
| 1715635800 | 11.17 | 0.09 | 0.81 | 11.11 | 11.28 | 11.11 | 44100 |
| 1715376600 | 11.08 | -0.13 | -1.16 | 11.12 | 11.25 | 11 | 75000 |
| 1715290140 | 11.21 | -0.14 | -1.23 | 11.24 | 11.26 | 11.07 | 22900 |
| 1715203800 | 11.35 | 0.07 | 0.62 | 11.34 | 11.35 | 11.01 | 38100 |
| 1715117400 | 11.28 | -0.17 | -1.48 | 11.45 | 11.45 | 11.19 | 80000 |
| 1715031000 | 11.45 | 0.12 | 1.06 | 11.35 | 11.72 | 11.32 | 110500 |
| 1714771800 | 11.33 | 0.34 | 3.09 | 11 | 11.51 | 11 | 92400 |
| 1714685400 | 10.99 | 0.31 | 2.90 | 10.7 | 11.09 | 10.69 | 79900 |
| 1714512600 | 10.68 | -0.07 | -0.65 | 10.75 | 10.8 | 10.39 | 51300 |
| 1714426200 | 10.75 | 0.06 | 0.56 | 10.59 | 10.84 | 10.59 | 31800 |
| 1714167000 | 10.69 | 0.31 | 2.99 | 10.44 | 10.85 | 10.44 | 20400 |
| 1714080540 | 10.38 | -0.34 | -3.17 | 10.84 | 10.84 | 10.38 | 68600 |
| 1713994200 | 10.72 | -0.37 | -3.34 | 11.1 | 11.1 | 10.69 | 47100 |
| 1713907800 | 11.09 | 0.03 | 0.27 | 11.04 | 11.15 | 10.9 | 83500 |
| 1713821340 | 11.06 | -0.12 | -1.07 | 11.18 | 11.41 | 11.02 | 79000 |
| 1713562200 | 11.18 | 0.2 | 1.82 | 10.99 | 11.18 | 10.85 | 52400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
