GOAU4.SA - Metalurgica Gerdau S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.705.765.605.605.6011,458,400
Oct 19, 20175.515.725.495.665.6612,069,000
Oct 18, 20175.565.625.485.605.6012,884,600
Oct 17, 20175.545.575.485.505.508,103,000
Oct 16, 20175.755.775.545.585.5817,292,700
Oct 13, 20175.715.755.655.675.6713,154,100
Oct 12, 20175.575.575.575.575.57-
Oct 11, 20175.605.715.525.575.5718,417,600
Oct 10, 20175.445.665.405.665.6622,934,800
Oct 09, 20175.395.415.205.375.3716,208,500
Oct 06, 20175.355.485.305.345.3421,412,900
Oct 05, 20175.805.935.455.455.4534,565,500
Oct 04, 20175.555.705.485.705.7019,914,800
Oct 03, 20175.365.635.365.625.6221,259,900
Oct 02, 20175.345.395.245.335.3313,209,200
Sep 29, 20175.185.305.175.295.2920,503,300
Sep 28, 20175.225.225.055.125.1215,889,500
Sep 27, 20175.365.385.055.225.2226,813,800
Sep 26, 20175.335.425.275.305.3017,102,900
Sep 25, 20175.515.575.215.245.2422,846,800
Sep 22, 20175.635.635.515.525.5211,851,000
Sep 21, 20175.665.695.575.625.6214,301,200
Sep 20, 20175.865.915.645.705.7021,590,000
Sep 19, 20175.965.965.775.815.8118,840,100
Sep 18, 20175.986.035.905.965.9619,724,200
Sep 15, 20175.755.925.735.845.8419,478,600
Sep 14, 20175.825.825.695.755.7520,275,800
Sep 13, 20176.006.015.835.905.9022,499,700
Sep 12, 20176.166.265.965.995.9920,075,500
Sep 11, 20176.066.246.046.146.1413,624,300
Sep 08, 20176.156.285.955.975.9720,557,900
Sep 07, 20176.246.246.246.246.24-
Sep 06, 20176.236.276.096.246.2411,603,600
Sep 05, 20176.436.506.086.156.1522,235,900
Sep 04, 20175.936.305.906.276.2717,234,400
Sep 01, 20175.816.065.745.975.9726,797,500
Aug 31, 20175.815.855.655.665.6617,146,700
Aug 30, 20175.635.775.555.735.7313,917,000
Aug 29, 20175.545.655.505.615.617,783,500
Aug 28, 20175.625.665.575.595.595,791,500
Aug 25, 20175.705.795.565.625.6216,017,500
Aug 24, 20175.605.775.575.655.6526,026,300
Aug 23, 20175.345.795.325.795.7927,968,700
Aug 22, 20175.275.395.205.395.3912,431,600
Aug 21, 20175.445.455.225.225.2216,258,700
Aug 18, 20175.455.505.375.395.3911,879,100
Aug 17, 20175.405.455.345.375.3711,575,800
Aug 16, 20175.295.415.295.405.409,077,000
Aug 15, 20175.455.455.275.275.2712,721,400
Aug 14, 20175.415.495.395.425.4210,031,100
Aug 11, 20175.405.465.375.425.428,018,100
Aug 10, 20175.445.505.335.465.4612,046,200
Aug 09, 20175.515.615.405.425.4214,793,900
Aug 08, 20175.555.675.505.625.6213,999,300
Aug 07, 20175.465.635.455.605.6011,891,800
Aug 04, 20175.365.415.315.405.409,435,600
Aug 03, 20175.405.445.285.315.319,759,200
Aug 02, 20175.165.385.135.385.389,785,200
Aug 01, 20175.265.305.175.185.187,915,900
Jul 31, 20175.325.345.205.265.269,602,200
Jul 28, 20175.155.195.065.195.1912,646,200
Jul 27, 20175.265.295.145.165.1613,149,500
Jul 26, 20175.485.485.225.225.2220,812,700
Jul 25, 20175.505.575.455.505.5011,608,900
Jul 24, 20175.305.505.265.485.4812,469,000
Jul 21, 20175.355.385.245.265.2613,507,900
Jul 20, 20175.565.575.335.335.3317,214,800
Jul 19, 20175.415.585.405.585.5817,163,500
Jul 18, 20175.505.505.325.365.369,678,300
Jul 17, 20175.505.545.445.445.445,093,100
Jul 14, 20175.465.525.425.445.446,393,900
Jul 13, 20175.485.505.365.445.4410,053,300
Jul 12, 20175.335.475.315.475.4713,617,000
Jul 11, 20175.305.395.285.285.2811,537,400
Jul 10, 20175.235.325.235.305.308,903,900
Jul 07, 20175.345.375.195.245.2412,275,500
Jul 06, 20175.115.375.065.275.2717,808,200
Jul 05, 20175.115.145.035.135.139,014,300
Jul 04, 20175.085.135.055.065.064,748,900
Jul 03, 20175.035.155.015.125.1210,256,600
Jun 30, 20174.935.044.914.974.9711,837,100
Jun 29, 20175.105.114.854.934.9318,123,800
Jun 28, 20174.754.994.734.964.9619,884,400
Jun 27, 20174.814.914.664.664.6612,539,700
Jun 26, 20174.714.804.684.764.7610,633,500
Jun 23, 20174.564.734.504.664.6613,205,600
Jun 22, 20174.474.564.444.524.529,232,200
Jun 21, 20174.334.474.294.464.4613,061,700
Jun 20, 20174.414.424.264.324.3215,345,900
Jun 19, 20174.444.514.394.454.458,605,800
Jun 16, 20174.324.454.254.454.4510,859,500
Jun 15, 20174.354.354.354.354.35-
Jun 14, 20174.444.484.344.354.3510,115,700
Jun 13, 20174.394.434.324.414.416,415,300
Jun 12, 20174.494.534.354.404.406,533,300
Jun 09, 20174.494.554.454.484.487,708,200
Jun 08, 20174.324.504.264.474.478,739,100
Jun 07, 20174.464.474.324.344.349,036,800
Jun 06, 20174.324.414.294.404.407,521,400
Jun 05, 20174.304.374.274.304.308,243,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...