GOAU4

GERDAU MET PN Historical Data

GOAU4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 11.71 0.32 2.81% 11.60 11.80 11.49 11,608,000
Dec 03 2021 11.39 0.00 0.0% 11.49 11.70 11.28 13,534,500
Dec 02 2021 11.39 0.59 5.46% 10.94 11.42 10.90 13,277,100
Dec 01 2021 10.80 0.15 1.41% 10.87 11.17 10.73 14,009,500
Nov 30 2021 10.65 -0.10 -0.93% 10.72 10.98 10.50 11,726,200
Nov 29 2021 10.75 0.10 0.94% 10.96 11.07 10.71 11,021,400
Nov 26 2021 10.65 -0.26 -2.38% 10.55 10.69 10.39 11,184,900
Nov 25 2021 10.91 0.11 1.02% 10.85 11.05 10.73 4,327,600
Nov 24 2021 10.80 0.11 1.03% 10.72 10.88 10.63 8,309,200
Nov 23 2021 10.69 0.12 1.14% 10.80 11.20 10.62 14,747,900
Nov 22 2021 10.57 0.00 +0.00% 10.56 10.75 10.45 0
Nov 22 2021 10.57 0.25 2.42% 10.56 10.75 10.45 14,081,900
Nov 19 2021 10.32 0.07 0.68% 10.30 10.46 10.25 12,915,400
Nov 18 2021 10.25 -0.35 -3.3% 10.68 10.69 10.21 10,043,800
Nov 17 2021 10.60 0.01 0.09% 10.72 10.87 10.51 13,813,000
Nov 16 2021 10.59 -0.04 -0.38% 10.68 10.72 10.46 7,167,200
Nov 15 2021 10.63 0.00 +0.00% 10.53 10.87 10.48 0
Nov 12 2021 10.63 0.03 0.28% 10.53 10.87 10.48 8,175,100
Nov 11 2021 10.60 0.48 4.74% 10.44 10.80 10.41 10,099,300
Nov 10 2021 10.12 -0.15 -1.46% 10.15 10.24 9.97 8,782,600
Nov 09 2021 10.27 0.09 0.88% 10.11 10.38 9.99 8,691,400
Nov 08 2021 10.18 -1.32 -11.48% 9.95 10.46 9.90 12,996,000
Nov 05 2021 11.50 -0.27 -2.29% 11.95 11.96 11.45 13,590,000
Nov 04 2021 11.77 -0.16 -1.34% 11.90 12.08 11.71 15,774,200
Nov 03 2021 11.93 -0.54 -4.33% 12.46 12.46 11.88 24,039,500
Nov 02 2021 12.47 0.00 +0.00% 12.72 12.79 12.30 0
Nov 01 2021 12.47 -0.06 -0.48% 12.72 12.79 12.30 13,661,200
Oct 29 2021 12.53 -0.17 -1.34% 12.84 12.84 12.44 10,014,300
Oct 28 2021 12.70 -0.15 -1.17% 12.96 12.96 12.63 14,875,800
Oct 27 2021 12.85 -0.19 -1.46% 13.49 13.60 12.77 23,981,700
Oct 26 2021 13.04 0.14 1.09% 12.85 13.22 12.68 26,388,200
Oct 25 2021 12.90 0.68 5.56% 12.36 13.06 12.30 16,027,800
Oct 22 2021 12.22 0.17 1.41% 11.90 12.44 11.89 15,586,300
Oct 21 2021 12.05 -0.38 -3.06% 12.13 12.29 11.70 10,267,600
Oct 20 2021 12.43 -0.19 -1.51% 12.69 12.72 12.28 6,928,100
Oct 19 2021 12.62 -0.14 -1.1% 12.63 12.93 12.51 8,901,800
Oct 18 2021 12.76 -0.07 -0.55% 12.68 12.86 12.45 7,490,300
Oct 15 2021 12.83 -0.02 -0.16% 12.90 12.95 12.66 11,398,600
Oct 14 2021 12.85 0.18 1.42% 12.80 13.00 12.67 14,791,800
Oct 13 2021 12.67 0.15 1.2% 12.50 12.80 12.31 8,949,300
Oct 12 2021 12.52 0.00 +0.00% 12.66 12.97 12.49 0
Oct 11 2021 12.52 0.01 0.08% 12.66 12.97 12.49 10,265,100
Oct 08 2021 12.51 0.14 1.13% 12.60 12.75 12.44 10,969,100
Oct 07 2021 12.37 0.18 1.48% 12.34 12.59 12.12 11,221,800
Oct 06 2021 12.19 -0.31 -2.48% 12.37 12.43 12.01 10,190,400
Oct 05 2021 12.50 -0.05 -0.4% 12.63 12.69 12.44 7,626,200
Oct 04 2021 12.55 -0.13 -1.03% 12.65 12.78 12.46 11,872,400
Oct 01 2021 12.68 0.28 2.26% 12.53 12.75 12.43 13,467,000
Sep 30 2021 12.40 0.37 3.08% 12.23 12.76 12.23 23,769,300
Sep 29 2021 12.03 0.15 1.26% 11.96 12.14 11.86 8,198,500
Sep 28 2021 11.88 -0.43 -3.49% 11.97 12.09 11.74 9,274,800
Sep 27 2021 12.31 0.03 0.24% 12.38 12.49 12.09 10,688,600
Sep 24 2021 12.28 -0.01 -0.08% 12.20 12.34 11.99 8,738,300
Sep 23 2021 12.29 0.45 3.8% 11.89 12.50 11.68 15,411,800
Sep 22 2021 11.84 0.70 6.28% 11.70 12.15 11.70 21,909,400
Sep 21 2021 11.14 -0.11 -0.98% 11.39 11.41 10.90 15,130,100
Sep 20 2021 11.25 -0.23 -2.0% 11.00 11.33 10.91 14,082,100
Sep 17 2021 11.48 -0.73 -5.98% 12.10 12.21 11.37 19,593,900
Sep 16 2021 12.21 -0.33 -2.63% 12.44 12.48 12.02 16,407,500
Sep 15 2021 12.54 -0.01 -0.08% 12.52 12.74 12.40 9,818,000
Sep 14 2021 12.55 -0.09 -0.71% 12.69 12.78 12.52 5,506,300
Sep 13 2021 12.64 0.19 1.53% 12.76 12.95 12.55 10,186,200
Sep 10 2021 12.45 -0.14 -1.11% 12.70 12.85 12.45 7,957,500
Sep 09 2021 12.59 0.32 2.61% 12.27 12.66 12.24 7,834,000
Sep 08 2021 12.27 -0.26 -2.08% 12.50 12.70 12.18 8,208,300
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.

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

P: V: D:20211207 05:24:45