GOAU4

GERDAU MET PN Historical Data

GOAU4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 10.76 0.14 1.32% 10.80 10.95 10.59 12,911,900
Sep 30 2022 10.62 0.43 4.22% 10.20 10.68 10.09 12,854,000
Sep 29 2022 10.19 0.00 0.0% 10.15 10.27 9.99 5,654,500
Sep 28 2022 10.19 -0.07 -0.68% 10.22 10.29 10.13 6,123,800
Sep 27 2022 10.26 0.19 1.89% 10.21 10.41 10.10 10,769,000
Sep 26 2022 10.07 -0.38 -3.64% 10.37 10.46 10.01 10,989,300
Sep 23 2022 10.45 -0.16 -1.51% 10.46 10.51 10.31 6,689,900
Sep 22 2022 10.61 0.16 1.53% 10.57 10.78 10.54 7,068,300
Sep 21 2022 10.45 0.06 0.58% 10.45 10.59 10.39 5,779,600
Sep 20 2022 10.39 -0.09 -0.86% 10.41 10.46 10.27 7,393,600
Sep 19 2022 10.48 0.63 6.4% 9.80 10.48 9.78 11,933,300
Sep 16 2022 9.85 -0.04 -0.4% 9.83 10.02 9.81 9,542,300
Sep 15 2022 9.89 0.00 0.0% 9.94 10.00 9.86 6,795,500
Sep 14 2022 9.89 -0.30 -2.94% 10.11 10.18 9.79 19,310,200
Sep 13 2022 10.19 -0.24 -2.3% 10.35 10.51 10.11 11,119,200
Sep 12 2022 10.43 0.04 0.38% 10.54 10.72 10.40 6,701,900
Sep 09 2022 10.39 0.30 2.97% 10.23 10.48 10.23 11,380,900
Sep 08 2022 10.09 -0.11 -1.08% 10.29 10.30 10.03 12,311,100
Sep 07 2022 10.20 0.00 +0.00% 10.32 10.41 10.10 0
Sep 06 2022 10.20 -0.17 -1.64% 10.32 10.41 10.10 9,040,300
Sep 05 2022 10.37 0.21 2.07% 10.40 10.61 10.27 7,176,400
Sep 02 2022 10.16 0.22 2.21% 10.00 10.34 9.95 13,625,100
Sep 01 2022 9.94 -0.01 -0.1% 9.96 9.99 9.68 8,616,400
Aug 31 2022 9.95 -0.02 -0.2% 10.01 10.12 9.92 5,479,300
Aug 30 2022 9.97 -0.13 -1.29% 10.04 10.15 9.93 5,794,700
Aug 29 2022 10.10 -0.01 -0.1% 10.02 10.20 9.95 4,028,300
Aug 26 2022 10.11 -0.24 -2.32% 10.38 10.48 10.05 4,407,000
Aug 25 2022 10.35 0.19 1.87% 10.27 10.36 10.18 3,251,400
Aug 24 2022 10.16 -0.11 -1.07% 10.24 10.29 10.09 3,195,500
Aug 23 2022 10.27 0.49 5.01% 9.82 10.28 9.78 5,985,900
Aug 22 2022 9.78 -0.11 -1.11% 9.87 9.88 9.66 5,090,800
Aug 19 2022 9.89 -0.28 -2.75% 10.13 10.13 9.85 7,563,400
Aug 18 2022 10.17 -0.12 -1.17% 10.32 10.38 10.09 4,421,400
Aug 17 2022 10.29 0.05 0.49% 10.11 10.35 10.04 5,899,000
Aug 16 2022 10.24 -0.56 -5.19% 10.50 10.65 10.06 8,316,600
Aug 15 2022 10.80 -0.13 -1.19% 10.80 10.82 10.61 6,359,500
Aug 12 2022 10.93 0.21 1.96% 10.78 10.96 10.78 4,468,700
Aug 11 2022 10.72 0.12 1.13% 10.72 10.93 10.63 5,187,100
Aug 10 2022 10.60 0.01 0.09% 10.61 10.67 10.51 4,470,500
Aug 09 2022 10.59 0.18 1.73% 10.46 10.59 10.31 17,585,300
Aug 08 2022 10.41 0.13 1.26% 10.39 10.50 10.24 3,823,700
Aug 05 2022 10.28 0.18 1.78% 10.17 10.43 10.12 5,512,700
Aug 04 2022 10.10 0.29 2.96% 9.82 10.23 9.70 14,589,000
Aug 03 2022 9.81 -0.43 -4.2% 10.20 10.23 9.69 13,678,900
Aug 02 2022 10.24 0.34 3.43% 9.91 10.25 9.77 4,824,800
Aug 01 2022 9.90 -0.31 -3.04% 10.24 10.25 9.83 6,849,400
Jul 29 2022 10.21 0.11 1.09% 10.08 10.30 9.98 5,648,300
Jul 28 2022 10.10 0.11 1.1% 10.08 10.24 10.02 5,403,700
Jul 27 2022 9.99 -0.01 -0.1% 10.09 10.15 9.82 4,538,500
Jul 26 2022 10.00 0.02 0.2% 10.06 10.09 9.88 5,358,500
Jul 25 2022 9.98 0.01 0.1% 10.22 10.22 9.97 9,820,200
Jul 22 2022 9.97 0.07 0.71% 10.01 10.35 9.90 5,028,600
Jul 21 2022 9.90 -0.04 -0.4% 9.95 9.97 9.76 8,079,300
Jul 20 2022 9.94 0.00 0.0% 9.90 10.00 9.70 7,684,000
Jul 19 2022 9.94 0.22 2.26% 9.76 9.97 9.71 3,436,400
Jul 18 2022 9.72 -0.09 -0.92% 9.92 9.98 9.69 12,005,200
Jul 15 2022 9.81 0.50 5.37% 9.38 9.85 9.24 7,853,700
Jul 14 2022 9.31 -0.38 -3.92% 9.50 9.50 9.23 5,262,700
Jul 13 2022 9.69 -0.04 -0.41% 9.61 9.85 9.56 7,297,400
Jul 12 2022 9.73 0.03 0.31% 9.59 9.81 9.41 8,987,100
Jul 11 2022 9.70 -0.17 -1.72% 9.69 9.76 9.60 5,169,600
Jul 08 2022 9.87 -0.07 -0.7% 9.92 10.08 9.80 7,796,300
Jul 07 2022 9.94 0.48 5.07% 9.66 10.01 9.66 11,545,200
Jul 06 2022 9.46 0.16 1.72% 9.23 9.53 9.17 10,732,000
Your Recent History
BOV
GOAU4
GERDAU MET..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221004 19:12:29