TipRanks
Go Ultimate55% OFF

Metalurgica Gerdau S.A. (GOAU3) Historical Prices

BR:GOAU3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.8010.119.809.859.85-1.79%16,5000.32
Oct 29, 20269.5310.359.5210.0310.03+5.58%93,5001.85
Oct 28, 20269.909.909.499.509.50-4.81%51,0001.01
Oct 27, 202610.1110.689.709.989.98-4.04%147,2003.02
Oct 26, 20269.9010.409.2310.4010.40+0.48%170,2003.67
Oct 23, 202610.3910.4010.2610.3510.35-0.48%32,8000.70
Oct 22, 202610.7310.7410.3010.4010.40-2.99%19,1000.41
Oct 21, 202610.6410.7310.5610.7210.72+0.75%60,9001.32
Oct 20, 202610.3710.7210.3710.6410.64+1.82%136,4003.07
Oct 19, 202610.6010.6110.3010.4510.45+1.36%20,3000.45
Oct 16, 202610.4510.5510.3010.3110.31-1.81%21,1000.47
Oct 15, 202610.3510.5110.3410.5010.50+0.10%39,0000.87
Oct 14, 202610.5510.5510.3410.4910.49-0.85%31,7000.71
Oct 13, 202610.4710.6110.4210.5810.58+1.44%42,1000.96
Oct 12, 202610.4310.4710.1010.4310.43+0.00%00.00
Oct 09, 202610.2010.4710.1010.4310.43+3.27%73,2001.68
Oct 08, 202610.2010.3510.0510.1010.10-0.98%63,4001.47
Oct 07, 202610.3510.3510.1210.2010.20-1.45%8,3000.19
Oct 06, 202610.4610.4610.1210.3510.35+0.58%47,5001.10
Oct 05, 202610.4610.7810.1510.2910.29-1.25%63,7001.47
Oct 02, 202610.4210.4510.1410.4210.42+2.86%31,9000.74
Oct 01, 20269.8510.159.8210.1310.13+2.63%16,4000.38
Sep 30, 20269.819.979.809.879.87+0.82%17,5000.40
Sep 29, 202610.0410.049.799.799.79-2.49%29,7000.69
Sep 28, 202610.1110.159.8910.0410.04-0.69%129,7003.14
Sep 25, 202610.0710.1810.0710.1110.11-0.79%5,1000.12
Sep 24, 202610.1610.3510.0610.1910.19+0.20%39,4000.94
Sep 23, 202610.4710.4710.1510.1710.17-3.14%25,2000.59
Sep 22, 202610.1110.5010.1110.5010.50+3.24%61,1001.41
Sep 21, 202610.1410.2710.1410.1710.17+0.69%30,9000.72
Sep 18, 202610.4610.4610.1010.1010.10-2.79%19,8000.45
Sep 17, 202610.1410.5110.1410.3910.39+2.47%49,7001.13
Sep 16, 202610.3810.4010.1410.1410.14-2.31%19,3000.44
Sep 15, 202610.0810.409.9810.3810.38+3.80%28,4000.64
Sep 14, 202610.3010.309.9910.0010.00-3.66%31,7000.72
Sep 11, 202610.3810.4210.1510.3810.38+0.97%40,4000.92
Sep 10, 20269.9810.289.9010.2810.28+2.19%39,6000.89
Sep 09, 202610.0810.089.9210.0610.06-0.49%72,6001.65
Sep 08, 202610.1110.1610.0110.1110.11+1.51%25,8000.58
Sep 07, 20269.9610.139.949.969.96+0.00%00.00
Sep 04, 20269.9910.139.949.969.96+0.10%22,4000.50
Sep 03, 20269.8810.269.859.959.95-1.49%21,4000.47
Sep 02, 202610.1010.209.5210.1010.10+6.09%128,3002.94
Sep 01, 20269.219.639.209.529.52+1.38%73,5001.73
Aug 31, 20269.399.589.369.399.39+0.11%21,0000.49
Aug 28, 20269.389.459.339.389.38-1.68%14,8000.34
Aug 27, 20269.349.599.169.549.54+4.15%63,8001.50
Aug 26, 20269.019.358.989.169.16+1.66%87,3002.09
Aug 25, 20269.009.018.939.019.01+0.22%60,2001.46
Aug 24, 20268.889.338.888.998.99-1.32%40,4000.97