Metalurgica Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.45	11.45	10.99	11.12	11.12	-2.88%	9,098,800
Dec 4, 2025	11.43	11.48	11.32	11.45	11.45	0.53%	4,714,300
Dec 3, 2025	11.06	11.41	11.06	11.39	11.39	2.98%	7,601,100
Dec 2, 2025	11.09	11.13	10.97	11.06	11.06	-	3,134,700
Dec 1, 2025	11.02	11.10	10.90	11.06	11.06	0.55%	3,339,100
Nov 28, 2025	11.01	11.10	10.89	11.00	11.00	-0.18%	2,275,200
Nov 27, 2025	11.00	11.08	10.97	11.02	11.02	-0.45%	1,965,100
Nov 26, 2025	10.86	11.13	10.81	11.07	11.07	2.31%	4,025,900
Nov 25, 2025	10.77	10.90	10.68	10.82	10.82	0.46%	3,252,200
Nov 24, 2025	10.61	10.78	10.57	10.77	10.77	1.22%	4,194,100
Nov 21, 2025	10.55	10.65	10.45	10.64	10.64	0.47%	3,075,500
Nov 19, 2025	10.65	10.72	10.53	10.59	10.59	-1.03%	4,595,000
Nov 18, 2025	10.65	10.72	10.60	10.70	10.70	-0.37%	3,694,700
Nov 17, 2025	10.81	10.82	10.56	10.74	10.74	-0.74%	7,418,100
Nov 14, 2025	10.82	10.87	10.74	10.82	10.82	-0.18%	3,520,600
Nov 13, 2025	10.94	11.11	10.78	10.84	10.84	-1.36%	4,996,100
Nov 12, 2025	10.92	11.05	10.91	10.99	10.99	0.46%	7,113,600
Nov 11, 2025	11.09	11.12	10.88	10.94	10.94	-1.88%	10,757,800
Nov 10, 2025	11.15	11.19	11.00	11.15	10.96	0.45%	6,324,900
Nov 7, 2025	11.07	11.17	10.95	11.10	10.91	0.09%	5,904,900
Nov 6, 2025	11.16	11.29	11.05	11.09	10.90	-0.63%	6,650,800
Nov 5, 2025	10.88	11.22	10.83	11.16	10.97	2.67%	7,687,300
Nov 4, 2025	10.87	10.93	10.79	10.87	10.68	-0.55%	6,953,900
Nov 3, 2025	10.99	10.99	10.75	10.93	10.74	-1.44%	11,297,300
Oct 31, 2025	10.85	11.09	10.58	11.09	10.90	2.21%	12,926,600
Oct 30, 2025	11.00	11.10	10.78	10.85	10.67	-1.90%	8,001,700
Oct 29, 2025	10.68	11.06	10.68	11.06	10.87	4.05%	13,849,700
Oct 28, 2025	10.44	10.69	10.43	10.63	10.45	1.63%	6,070,000
Oct 27, 2025	10.51	10.59	10.36	10.46	10.28	-0.38%	6,897,600
Oct 24, 2025	10.60	10.65	10.44	10.50	10.32	0.29%	3,642,000
Oct 23, 2025	10.46	10.54	10.41	10.47	10.29	0.48%	4,326,100
Oct 22, 2025	10.57	10.62	10.35	10.42	10.24	-0.95%	5,433,600
Oct 21, 2025	10.45	10.67	10.44	10.52	10.34	0.29%	4,636,100
Oct 20, 2025	10.36	10.57	10.31	10.49	10.31	1.35%	7,330,300
Oct 17, 2025	10.13	10.49	10.12	10.35	10.17	1.27%	6,180,000
Oct 16, 2025	10.30	10.34	10.13	10.22	10.05	-1.73%	11,860,600
Oct 15, 2025	10.15	10.44	10.13	10.40	10.22	1.56%	8,760,700
Oct 14, 2025	10.16	10.32	10.14	10.24	10.07	-0.10%	5,162,800
Oct 13, 2025	10.16	10.38	10.11	10.25	10.08	2.09%	4,576,000
Oct 10, 2025	10.15	10.15	9.98	10.04	9.87	-0.59%	4,263,200
Oct 9, 2025	10.19	10.19	10.04	10.10	9.93	0.20%	3,187,000
Oct 8, 2025	9.88	10.12	9.87	10.08	9.91	2.34%	6,125,300
Oct 7, 2025	9.92	10.03	9.84	9.85	9.68	-1.99%	11,802,300
Oct 6, 2025	10.02	10.08	9.85	10.05	9.88	0.40%	3,321,300
Oct 3, 2025	9.83	10.13	9.80	10.01	9.84	1.62%	5,528,400
Oct 2, 2025	9.75	9.89	9.62	9.85	9.68	1.03%	4,808,500
Oct 1, 2025	9.65	9.80	9.59	9.75	9.58	2.42%	8,858,000
Sep 30, 2025	9.62	9.72	9.46	9.52	9.36	-1.04%	4,793,700
Sep 29, 2025	9.60	9.73	9.56	9.62	9.46	1.05%	4,513,700
Sep 26, 2025	9.55	9.57	9.47	9.52	9.36	-	2,433,900