Metalurgica Gerdau Sa (GOAU4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.09622411693 | 8.21 | 8.48 | 7.91 | 15749920 | 8.21458466 | PR |
| 4 | -1.2 | -12.6315789474 | 9.5 | 9.74 | 7.67 | 14927085 | 8.58704837 | PR |
| 12 | -1.47 | -15.0460593654 | 9.77 | 10.1 | 7.67 | 10500664 | 9.02460817 | PR |
| 26 | -1.94 | -18.9453125 | 10.24 | 11.98 | 7.67 | 9745431 | 9.84461621 | PR |
| 52 | -2.47 | -22.9340761374 | 10.77 | 11.98 | 7.67 | 8423274 | 10.20147093 | PR |
| 156 | -3.5 | -29.6610169492 | 11.8 | 14.8 | 7.67 | 8466061 | 10.97668575 | PR |
| 260 | 3.05 | 58.0952380952 | 5.25 | 16.65 | 4.7 | 9923313 | 10.82095037 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.3 | -0.01 | -0.12 | 8.36 | 8.39 | 8.27 | 11578500 |
| 1744839000 | 8.31 | 0.04 | 0.48 | 8.25 | 8.38 | 8.2 | 10871100 |
| 1744752600 | 8.27 | -0.16 | -1.90 | 8.45 | 8.46 | 8.26 | 12142800 |
| 1744666200 | 8.43 | 0.28 | 3.44 | 8.27 | 8.48 | 8.2 | 16517900 |
| 1744407000 | 8.15 | 0.12 | 1.49 | 8.1 | 8.22 | 7.98 | 16421900 |
| 1744320600 | 8.03 | -0.27 | -3.25 | 8.21 | 8.31 | 7.91 | 22795900 |
| 1744234200 | 8.3 | 0.47 | 6.00 | 7.73 | 8.3 | 7.67 | 32634800 |
| 1744147800 | 7.83 | -0.2 | -2.49 | 8.1199999 | 8.18 | 7.72 | 25261300 |
| 1744061400 | 8.03 | -0.34 | -4.06 | 8.24 | 8.3699999 | 7.85 | 30732300 |
| 1743802200 | 8.3699999 | -0.51 | -5.74 | 8.6 | 8.6 | 8.31 | 18830700 |
| 1743715800 | 8.88 | -0.16 | -1.77 | 9 | 9.03 | 8.7899999 | 12964100 |
| 1743629400 | 9.0399999 | -0.17 | -1.85 | 9.21 | 9.21 | 8.94 | 8705500 |
| 1743542940 | 9.21 | 0.26 | 2.91 | 8.96 | 9.27 | 8.92 | 13861200 |
| 1743456600 | 8.95 | -0.44 | -4.69 | 9.31 | 9.33 | 8.92 | 17803700 |
| 1743197400 | 9.39 | -0.25 | -2.59 | 9.65 | 9.65 | 9.27 | 6742300 |
| 1743111000 | 9.64 | -0.05 | -0.52 | 9.7 | 9.74 | 9.6 | 11522500 |
| 1743024600 | 9.69 | 0.05 | 0.52 | 9.6 | 9.7 | 9.6 | 7424200 |
| 1742938200 | 9.64 | 0.1 | 1.05 | 9.5399999 | 9.66 | 9.49 | 8941700 |
| 1742851740 | 9.5399999 | 0.16 | 1.71 | 9.46 | 9.59 | 9.44 | 6674400 |
| 1742592600 | 9.38 | -0.12 | -1.26 | 9.48 | 9.52 | 9.38 | 12264500 |
| 1742506200 | 9.5 | -0.05 | -0.52 | 9.5 | 9.59 | 9.44 | 5428900 |
| 1742419800 | 9.55 | 0.07 | 0.74 | 9.47 | 9.59 | 9.39 | 6216300 |
| 1742333400 | 9.48 | 0.03 | 0.32 | 9.48 | 9.53 | 9.4 | 6103200 |
| 1742247000 | 9.45 | 0.11 | 1.18 | 9.36 | 9.5 | 9.26 | 7950000 |
| 1741987800 | 9.34 | 0.24 | 2.64 | 9.16 | 9.41 | 9.14 | 7280700 |
| 1741901400 | 9.1 | 0.03 | 0.33 | 9.06 | 9.1199999 | 8.98 | 6766900 |
| 1741814940 | 9.07 | -0.11 | -1.20 | 9.13 | 9.23 | 9.03 | 7196300 |
| 1741728600 | 9.18 | 0.03 | 0.33 | 9.2 | 9.27 | 9.1 | 10024000 |
| 1741642140 | 9.15 | -0.07 | -0.76 | 9.15 | 9.21 | 9.02 | 6552100 |
| 1741382940 | 9.22 | 0.03 | 0.33 | 9.1199999 | 9.2899999 | 9.07 | 5689900 |
| 1741296540 | 9.19 | 0 | 0.00 | 9.1199999 | 9.31 | 9.03 | 9600500 |
| 1741210140 | 9.19 | 0.02 | 0.22 | 9.21 | 9.23 | 9.07 | 7015000 |
| 1740778200 | 9.17 | -0.04 | -0.43 | 9.1 | 9.28 | 9.08 | 9348900 |
| 1740691740 | 9.21 | 0.09 | 0.99 | 9.09 | 9.2899999 | 9.06 | 7984300 |
| 1740605400 | 9.1199999 | 0.19 | 2.13 | 9.02 | 9.14 | 8.97 | 8118900 |
| 1740519000 | 8.93 | 0 | 0.00 | 8.93 | 9.02 | 8.82 | 7724800 |
| 1740432540 | 8.93 | -0.02 | -0.22 | 8.95 | 9.0399999 | 8.82 | 9582600 |
| 1740173400 | 8.95 | -0.14 | -1.54 | 9.19 | 9.25 | 8.92 | 9779500 |
| 1740087000 | 9.09 | -0.47 | -4.92 | 9.6 | 9.66 | 9.06 | 15560600 |
| 1740000540 | 9.56 | -0.06 | -0.62 | 9.57 | 9.68 | 9.48 | 6757300 |
| 1739914140 | 9.6199999 | -0.01 | -0.10 | 9.67 | 9.76 | 9.55 | 7717100 |
| 1739827800 | 9.63 | -0.1 | -1.03 | 9.7 | 9.77 | 9.6199999 | 7000700 |
| 1739568600 | 9.73 | 0.16 | 1.67 | 9.6 | 9.77 | 9.55 | 4985000 |
| 1739482140 | 9.57 | -0.01 | -0.10 | 9.5399999 | 9.59 | 9.45 | 6179700 |
| 1739395740 | 9.58 | -0.27 | -2.74 | 9.77 | 9.78 | 9.53 | 8020000 |
| 1739309400 | 9.85 | 0.05 | 0.51 | 9.7899999 | 10.01 | 9.75 | 8729000 |
| 1739222940 | 9.8 | 0.45 | 4.81 | 9.44 | 9.85 | 9.41 | 13448800 |
| 1738963800 | 9.35 | -0.21 | -2.20 | 9.59 | 9.6 | 9.3 | 6670400 |
| 1738877340 | 9.56 | 0.09 | 0.95 | 9.48 | 9.56 | 9.38 | 8087400 |
| 1738790940 | 9.47 | -0.13 | -1.35 | 9.6 | 9.6 | 9.41 | 7832100 |
| 1738704600 | 9.6 | -0.23 | -2.34 | 9.8 | 9.81 | 9.57 | 8891400 |
| 1738618200 | 9.83 | 0.21 | 2.18 | 9.6 | 9.91 | 9.57 | 11575200 |
| 1738358940 | 9.6199999 | -0.41 | -4.09 | 10.05 | 10.09 | 9.48 | 17812100 |
| 1738272540 | 10.03 | 0.23 | 2.35 | 9.85 | 10.1 | 9.8 | 8415500 |
| 1738186200 | 9.8 | -0.13 | -1.31 | 9.93 | 9.98 | 9.76 | 6393800 |
| 1738099740 | 9.93 | -0.01 | -0.10 | 9.91 | 9.98 | 9.81 | 6197400 |
| 1738013340 | 9.94 | 0.13 | 1.33 | 9.78 | 9.94 | 9.75 | 5335800 |
| 1737754200 | 9.81 | 0.03 | 0.31 | 9.78 | 9.85 | 9.69 | 5508600 |
| 1737667740 | 9.78 | 0.01 | 0.10 | 9.77 | 9.8699999 | 9.7 | 6445000 |
| 1737581400 | 9.77 | -0.21 | -2.10 | 10.02 | 10.02 | 9.73 | 7688400 |
| 1737495000 | 9.98 | 0.16 | 1.63 | 9.82 | 9.99 | 9.7899999 | 6666900 |
| 1737408600 | 9.82 | 0.13 | 1.34 | 9.72 | 9.84 | 9.55 | 7453300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
