Metalurgica Gerdau Sa Historical Data - GOAU3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Metalurgica Gerdau Sa (GOAU3)
Metalurgica Gerdau Sa (GOAU3) Historical

Metalurgica Gerdau Sa (GOAU3)

10.69

0.31

(2.99%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-2.72975432211	10.99	11.41	10.38	66120	10.89705687	CS
4	0.14	1.32701421801	10.55	11.54	10.38	60579	10.94257602	CS
12	0.55	5.42406311637	10.14	11.54	9.95	73160	10.48547469	CS
26	0.66	6.58025922233	10.03	12.49	9.75	91383	10.67506552	CS
52	0.29	2.78846153846	10.4	13.45	9.75	92880	10.95582133	CS
156	-2.62	-19.6844477836	13.31	15.96	8.63	114159	11.06668977	CS
260	3.64	51.6312056738	7.05	15.96	3.38	103586	9.78660155	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	10.38	-0.34	-3.17	10.84	10.84	10.38	68600
1713994200	10.72	-0.37	-3.34	11.1	11.1	10.69	47100
1713907800	11.09	0.03	0.27	11.04	11.15	10.9	83500
1713821340	11.06	-0.12	-1.07	11.18	11.41	11.02	79000
1713562200	11.18	0.2	1.82	10.99	11.18	10.85	52400
1713475800	10.98	0.06	0.55	10.86	11.06	10.81	54500
1713389400	10.92	-0.02	-0.18	10.94	11.19	10.89	30400
1713302940	10.94	-0.23	-2.06	11.14	11.14	10.81	37200
1713216600	11.17	0.41	3.81	10.81	11.54	10.81	279400
1712957400	10.76	-0.13	-1.19	10.89	10.97	10.68	37000
1712870940	10.89	0.04	0.37	10.86	10.89	10.73	17000
1712784540	10.85	-0.01	-0.09	10.86	10.88	10.75	28100
1712698140	10.86	-0.12	-1.09	11	11.09	10.81	39500
1712611740	10.98	0.18	1.67	10.86	11	10.8	32800
1712352600	10.8	-0.12	-1.10	10.85	10.91	10.75	30400
1712266140	10.92	0.12	1.11	10.8	11.05	10.8	78900
1712179740	10.8	0.06	0.56	10.89	10.89	10.6	46400
1712093400	10.74	0.05	0.47	10.69	10.78	10.59	54900
1712006940	10.69	0.09	0.85	10.55	10.69	10.54	53900
1711661400	10.6	0.15	1.44	10.49	10.6	10.45	44300
1711574940	10.45	0.08	0.77	10.32	10.49	10.3	23300
1711488540	10.37	0.06	0.58	10.31	10.44	10.24	27100
1711402140	10.31	0	0.00	10.35	10.41	10.31	29000
1711143000	10.31	-0.38	-3.55	10.58	10.58	10.3	48700
1711056600	10.69	0.3	2.89	10.46	10.69	10.4	91700
1710970200	10.39	0.09	0.87	10.33	10.46	10.26	850800
1710883740	10.3	0.08	0.78	10.22	10.35	10.18	39500
1710797400	10.22	0.15	1.49	10.06	10.22	10	28300
1710538200	10.07	-0.03	-0.30	10.1	10.12	9.95	70100
1710451740	10.1	-0.13	-1.27	10.27	10.37	10.06	40600
1710365400	10.23	0.12	1.19	10.12	10.35	10.12	30900
1710278940	10.11	0.02	0.20	10.09	10.26	10.09	27700
1710192600	10.09	-0.05	-0.49	10.13	10.18	10.05	39300
1709933400	10.14	0.02	0.20	10.12	10.18	10.07	58300
1709847000	10.12	-0.08	-0.78	10.2	10.22	10.08	49900
1709760540	10.2	0	0.00	10.16	10.3	10.13	27200
1709674200	10.2	-0.14	-1.35	10.34	10.38	10.2	28300
1709587740	10.34	-0.16	-1.52	10.46	10.55	10.3	41900
1709328600	10.5	0.14	1.35	10.36	10.6	10.36	62200
1709242200	10.36	0.06	0.58	10.3	10.4	10.17	65600
1709155800	10.3	-0.07	-0.68	10.36	10.36	10.2	70500
1709069400	10.37	0.28	2.78	10.26	10.38	10.19	84900
1708983000	10.09	-0.02	-0.20	10.11	10.15	10.01	79200
1708723800	10.11	-0.17	-1.65	10.28	10.35	10.08	92800
1708637400	10.28	0.05	0.49	10.34	10.44	10.23	53500
1708550940	10.23	-0.15	-1.45	10.3	10.44	10.16	178700
1708464600	10.38	0.06	0.58	10.32	10.46	10.15	41700
1708378200	10.32	-0.01	-0.10	10.33	10.37	10.2	48400
1708119000	10.33	0.24	2.38	10.24	10.33	10.1	61000
1708032600	10.09	0.01	0.10	10.12	10.19	10.08	65200
1707946200	10.08	-0.14	-1.37	10.22	10.29	10.08	56100
1707514200	10.22	-0.16	-1.54	10.42	10.5	10.22	73900
1707427800	10.38	-0.05	-0.48	10.44	10.49	10.28	38200
1707341400	10.43	0.06	0.58	10.39	10.51	10.25	107700
1707255000	10.37	0.12	1.17	10.28	10.45	10.26	124200
1707168600	10.25	0.04	0.39	10.28	10.37	10.16	66500
1706909400	10.21	0.1	0.99	10.14	10.35	10.14	51900
1706822940	10.11	-0.05	-0.49	10.28	10.28	10.11	56400
1706736600	10.16	0.01	0.10	10.2	10.38	10.16	68300
1706650200	10.15	-0.01	-0.10	10.2	10.24	10.1	49900
1706563800	10.16	-0.2	-1.93	10.36	10.37	10.13	67600
1706304600	10.36	0.16	1.57	10.33	10.39	10.19	43200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions