Metalurgica Gerdau Sa (GOAU4T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 9.59 | 1.07 | 12.56 | 9.58 | 9.59 | 9.58 | 10000 |
| 1744839000 | 8.52 | 0.02 | 0.24 | 8.51 | 8.52 | 8.51 | 100000 |
| 1744752600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1744666200 | 8.5 | 0.3 | 3.66 | 8.49 | 8.5 | 8.49 | 500 |
| 1744407000 | 8.2 | 0.17 | 2.12 | 8.19 | 8.2 | 8.19 | 700 |
| 1744320600 | 8.03 | -0.43 | -5.08 | 8.02 | 8.03 | 8.02 | 3800 |
| 1744234200 | 8.46 | 0.4 | 4.96 | 8.34 | 8.46 | 8.24 | 37200 |
| 1744147800 | 8.06 | -0.03 | -0.37 | 8.05 | 8.06 | 8.05 | 100 |
| 1744061400 | 8.09 | -0.46 | -5.38 | 8.31 | 8.33 | 8.08 | 23000 |
| 1743802200 | 8.55 | -0.48 | -5.32 | 9.16 | 9.17 | 8.46 | 135900 |
| 1743715800 | 9.03 | -0.15 | -1.63 | 9.01 | 9.03 | 8.92 | 24100 |
| 1743629400 | 9.18 | 0.12 | 1.32 | 10.45 | 10.46 | 9.1 | 22400 |
| 1743543000 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1743456600 | 9.06 | -0.47 | -4.93 | 9.24 | 9.25 | 9.05 | 66000 |
| 1743197400 | 9.53 | -0.65 | -6.39 | 9.52 | 9.53 | 9.52 | 6000 |
| 1743111000 | 10.18 | 0.29 | 2.93 | 9.91 | 10.18 | 9.91 | 2545000 |
| 1743024600 | 9.89 | -0.09 | -0.90 | 9.91 | 9.9 | 9.88 | 28000 |
| 1742938200 | 9.98 | -0.29 | -2.82 | 9.97 | 9.98 | 9.97 | 2000 |
| 1742851740 | 10.27 | 0.55 | 5.66 | 10.26 | 10.27 | 10.26 | 5000 |
| 1742592600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1742506200 | 9.72 | 0.12 | 1.25 | 9.71 | 9.72 | 9.71 | 38000 |
| 1742419800 | 9.6 | 0.03 | 0.31 | 9.59 | 9.6 | 9.59 | 17000 |
| 1742333400 | 9.57 | -1.38 | -12.60 | 9.56 | 9.57 | 9.56 | 15000 |
| 1742247000 | 10.95 | 1.64 | 17.62 | 10.94 | 10.95 | 10.94 | 10000 |
| 1741987800 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1741901400 | 9.31 | 0 | 0.00 | 9.3 | 9.31 | 9.3 | 10000 |
| 1741814940 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1741728540 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1741642140 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1741382940 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1741296540 | 9.31 | 0.01 | 0.11 | 9.41 | 9.42 | 9.3 | 27000 |
| 1741210140 | 9.3 | -0.12 | -1.27 | 9.2899999 | 9.3 | 9.2899999 | 10500 |
| 1740778140 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1740691740 | 9.42 | 0.11 | 1.18 | 9.41 | 9.42 | 9.41 | 1000 |
| 1740605400 | 9.31 | 0.25 | 2.76 | 9.3 | 9.31 | 9.3 | 3500 |
| 1740518940 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1740432540 | 9.06 | -0.06 | -0.66 | 9.05 | 9.06 | 9.05 | 5000 |
| 1740173400 | 9.1199999 | -0.28 | -2.98 | 9.44 | 9.45 | 9 | 76100 |
| 1740087000 | 9.4 | -0.8 | -7.84 | 9.51 | 9.52 | 9.36 | 6300 |
| 1740000540 | 10.2 | -1 | -8.93 | 9.91 | 10.2 | 9.91 | 3000 |
| 1739914140 | 11.2 | 1.28 | 12.90 | 11.27 | 11.28 | 11.19 | 8000 |
| 1739827800 | 9.92 | -0.4 | -3.88 | 11.26 | 11.27 | 9.91 | 43000 |
| 1739568540 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1739482140 | 10.32 | -1.28 | -11.03 | 10.31 | 10.32 | 10.31 | 20000 |
| 1739395800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1739309400 | 11.6 | 1.49 | 14.74 | 11.59 | 11.6 | 11.59 | 4200 |
| 1739222940 | 10.11 | 0.55 | 5.75 | 10.1 | 10.11 | 10.1 | 100 |
| 1738963800 | 9.56 | -0.06 | -0.62 | 9.55 | 9.56 | 9.55 | 12000 |
| 1738877340 | 9.6199999 | 0.01 | 0.10 | 9.61 | 9.6199999 | 9.61 | 5000 |
| 1738790940 | 9.61 | -0.8 | -7.68 | 9.82 | 9.83 | 9.56 | 16700 |
| 1738704540 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1738618140 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1738358940 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1738272540 | 10.41 | 0.25 | 2.46 | 10.36 | 10.41 | 10.36 | 7400 |
| 1738186140 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1738099740 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1738013340 | 10.16 | 0.37 | 3.78 | 10.15 | 10.16 | 10.15 | 10000 |
| 1737754200 | 9.7899999 | -0.2 | -2.00 | 9.78 | 9.7899999 | 9.78 | 100 |
| 1737667740 | 9.99 | 0.07 | 0.71 | 10.16 | 10.45 | 9.97 | 40000 |
| 1737581400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1737495000 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1737408600 | 9.92 | 0.09 | 0.92 | 9.91 | 9.92 | 9.91 | 35000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
