Metalurgica Gerdau Sa (GOAU3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718918940 | 10.4 | 0.14 | 1.36 | 10.26 | 10.52 | 10.24 | 7155 |
| 1718832540 | 10.26 | 0.09 | 0.88 | 10.19 | 10.28 | 10.09 | 4116 |
| 1718746200 | 10.17 | -0.02 | -0.20 | 10.11 | 10.25 | 10.08 | 3988 |
| 1718659800 | 10.19 | -0.08 | -0.78 | 10.14 | 10.2 | 10.06 | 5423 |
| 1718400600 | 10.27 | -0.01 | -0.10 | 10.31 | 10.32 | 10.15 | 5189 |
| 1718314200 | 10.28 | -0.01 | -0.10 | 10.32 | 10.38 | 10.25 | 4407 |
| 1718227800 | 10.29 | -0.09 | -0.87 | 10.21 | 10.38 | 10.21 | 6936 |
| 1718141400 | 10.38 | 0.18 | 1.76 | 10.26 | 10.39 | 10.16 | 3992 |
| 1718055000 | 10.2 | -0.06 | -0.58 | 10.29 | 10.38 | 10.16 | 6026 |
| 1717795800 | 10.26 | -0.22 | -2.10 | 10.39 | 10.41 | 10.2 | 6091 |
| 1717709400 | 10.48 | -0.03 | -0.29 | 10.51 | 10.53 | 10.4 | 3710 |
| 1717622940 | 10.51 | 0.05 | 0.48 | 10.56 | 10.6 | 10.33 | 4640 |
| 1717536600 | 10.46 | -0.22 | -2.06 | 10.68 | 10.69 | 10.36 | 5175 |
| 1717450200 | 10.68 | -0.16 | -1.48 | 10.83 | 10.83 | 10.59 | 7113 |
| 1717191000 | 10.84 | -0.03 | -0.28 | 10.89 | 10.89 | 10.73 | 4920 |
| 1717018140 | 10.87 | 0.01 | 0.09 | 10.87 | 10.9 | 10.71 | 4447 |
| 1716931740 | 10.86 | -0.11 | -1.00 | 10.95 | 11.05 | 10.85 | 3682 |
| 1716845340 | 10.97 | -0.08 | -0.72 | 10.98 | 11 | 10.78 | 4938 |
| 1716586200 | 11.05 | 0.26 | 2.41 | 10.86 | 11.07 | 10.86 | 4772 |
| 1716499800 | 10.79 | -0.15 | -1.37 | 10.97 | 10.97 | 10.76 | 3989 |
| 1716413340 | 10.94 | -0.27 | -2.41 | 11.17 | 11.17 | 10.88 | 4601 |
| 1716327000 | 11.21 | -0.06 | -0.53 | 11.23 | 11.3 | 11.1 | 3833 |
| 1716240600 | 11.27 | -0.13 | -1.14 | 11.4 | 11.4 | 11.08 | 5624 |
| 1715981400 | 11.4 | 0.01 | 0.09 | 11.45 | 11.55 | 11.31 | 3543 |
| 1715895000 | 11.39 | 0.03 | 0.26 | 11.22 | 11.5 | 11.22 | 6281 |
| 1715808600 | 11.36 | 0.01 | 0.09 | 11.25 | 11.48 | 11.18 | 6292 |
| 1715722200 | 11.35 | 0.16 | 1.43 | 11.22 | 11.35 | 11.19 | 4297 |
| 1715635800 | 11.19 | 0.11 | 0.99 | 11.11 | 11.3 | 11.11 | 7219 |
| 1715376600 | 11.08 | -0.1 | -0.89 | 11.22 | 11.28 | 11.05 | 3931 |
| 1715290140 | 11.18 | -0.12 | -1.06 | 11.33 | 11.35 | 11.12 | 3200 |
| 1715203800 | 11.3 | 0.03 | 0.27 | 11.35 | 11.39 | 11.1 | 4427 |
| 1715117400 | 11.27 | -0.18 | -1.57 | 11.4 | 11.49 | 11.21 | 4425 |
| 1715031000 | 11.45 | -0.04 | -0.35 | 11.34 | 11.73 | 11.34 | 7187 |
| 1714771800 | 11.49 | 0.58 | 5.32 | 10.99 | 11.51 | 10.97 | 8096 |
| 1714685400 | 10.91 | 0.27 | 2.54 | 10.68 | 11.04 | 10.68 | 5319 |
| 1714512600 | 10.64 | -0.09 | -0.84 | 10.73 | 10.73 | 10.5 | 4992 |
| 1714426200 | 10.73 | -0.12 | -1.11 | 10.69 | 10.84 | 10.64 | 3194 |
| 1714167000 | 10.85 | 0.47 | 4.53 | 10.4 | 10.85 | 10.4 | 3642 |
| 1714080540 | 10.38 | -0.32 | -2.99 | 10.75 | 10.75 | 10.38 | 5001 |
| 1713994200 | 10.7 | -0.2 | -1.83 | 11.01 | 11.09 | 10.69 | 4846 |
| 1713907800 | 10.9 | -0.3 | -2.68 | 11.05 | 11.11 | 10.9 | 3938 |
| 1713821340 | 11.2 | 0.18 | 1.63 | 11.2 | 11.42 | 10.99 | 7242 |
| 1713562200 | 11.02 | -0.03 | -0.27 | 10.99 | 11.13 | 10.9 | 3079 |
| 1713475800 | 11.05 | 0.19 | 1.75 | 10.89 | 11.08 | 10.83 | 5321 |
| 1713389400 | 10.86 | 0.07 | 0.65 | 10.94 | 11.19 | 10.86 | 4297 |
| 1713302940 | 10.79 | -0.35 | -3.14 | 11.17 | 11.17 | 10.79 | 4714 |
| 1713216600 | 11.14 | 0.24 | 2.20 | 10.76 | 11.5 | 10.76 | 11489 |
| 1712957400 | 10.9 | -0.04 | -0.37 | 10.94 | 11 | 10.7 | 4502 |
| 1712870940 | 10.94 | 0.09 | 0.83 | 10.85 | 10.94 | 10.73 | 3237 |
| 1712784540 | 10.85 | -0.01 | -0.09 | 10.89 | 10.92 | 10.79 | 4704 |
| 1712698140 | 10.86 | -0.13 | -1.18 | 10.98 | 11.1 | 10.82 | 5432 |
| 1712611740 | 10.99 | 0.13 | 1.20 | 10.88 | 10.99 | 10.81 | 4719 |
| 1712352600 | 10.86 | -0.07 | -0.64 | 10.95 | 10.95 | 10.73 | 5867 |
| 1712266140 | 10.93 | 0.25 | 2.34 | 10.72 | 11.05 | 10.72 | 5290 |
| 1712179740 | 10.68 | -0.11 | -1.02 | 10.82 | 10.84 | 10.6 | 6285 |
| 1712093400 | 10.79 | 0.16 | 1.51 | 10.68 | 10.8 | 10.6 | 5175 |
| 1712006940 | 10.63 | 0.08 | 0.76 | 10.6 | 10.65 | 10.53 | 7178 |
| 1711661400 | 10.55 | 0.15 | 1.44 | 10.46 | 10.6 | 10.44 | 3577 |
| 1711574940 | 10.4 | 0.13 | 1.27 | 10.3 | 10.5 | 10.3 | 3545 |
| 1711488540 | 10.27 | -0.03 | -0.29 | 10.31 | 10.38 | 10.26 | 3358 |
| 1711402140 | 10.3 | -0.13 | -1.25 | 10.31 | 10.42 | 10.3 | 4588 |
| 1711143000 | 10.43 | -0.11 | -1.04 | 10.6 | 10.6 | 10.31 | 4091 |
| 1711056600 | 10.54 | 0.22 | 2.13 | 10.41 | 10.67 | 10.4 | 4602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
