GERDAU MET ON

GOAU3
🏛️ brazil →
9.78
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 10.57 10.66 10.51 10.63 0.0M
2023-12-27 10.52 10.59 10.49 10.57 0.1M
2023-12-26 10.56 10.56 10.48 10.52 0.1M
2023-12-22 10.46 10.55 10.37 10.53 0.0M
2023-12-21 10.24 10.46 10.22 10.46 0.0M
2023-12-20 10.36 10.46 10.18 10.18 0.1M
2023-12-19 10.27 10.56 10.22 10.27 0.1M
2023-12-18 10.41 10.49 10.12 10.25 0.2M
2023-12-15 10.41 10.56 10.27 10.27 0.1M
2023-12-14 10.11 10.51 10.11 10.41 0.1M
2023-12-13 10.15 10.28 10.05 10.06 0.1M
2023-12-12 10.17 10.20 10.07 10.15 0.0M
2023-12-11 10.15 10.16 10.07 10.16 0.0M
2023-12-08 10.07 10.16 10.01 10.16 0.0M
2023-12-07 10.14 10.17 9.99 10.07 0.0M
2023-12-06 10.25 10.30 10.00 10.03 0.1M
2023-12-05 10.22 10.26 10.13 10.24 0.0M
2023-12-04 10.15 10.22 10.09 10.22 0.1M
2023-12-01 10.15 10.25 10.08 10.15 0.1M
2023-11-30 10.27 10.27 10.06 10.13 0.1M
2023-11-29 10.31 10.31 10.17 10.17 0.1M
2023-11-28 10.27 10.37 10.10 10.24 0.1M
2023-11-27 10.26 10.30 10.16 10.27 0.1M
2023-11-24 10.43 10.54 10.23 10.26 0.1M
2023-11-23 10.45 10.53 10.37 10.53 0.1M
2023-11-22 10.29 10.46 10.29 10.45 0.1M
2023-11-21 10.50 10.51 10.25 10.28 0.2M
2023-11-20 10.85 11.04 10.42 10.51 0.3M
2023-11-17 10.92 11.09 10.86 11.07 0.3M
2023-11-16 10.67 10.97 10.64 10.88 0.2M
2023-11-14 10.32 10.63 10.28 10.60 0.1M
2023-11-13 10.22 10.46 10.22 10.29 0.2M
2023-11-10 9.96 10.21 9.90 10.16 0.1M
2023-11-09 9.96 10.07 9.81 9.87 0.1M
2023-11-08 9.96 10.12 9.86 9.87 0.3M
2023-11-07 9.90 10.21 9.73 9.78 0.4M
2023-11-06 9.59 9.59 9.33 9.49 0.1M
2023-11-03 9.15 9.46 9.15 9.46 0.0M
2023-11-01 8.98 9.09 8.98 9.08 0.0M
2023-10-31 9.02 9.02 8.88 9.01 0.0M
2023-10-30 9.02 9.02 8.89 8.93 0.0M
2023-10-27 8.89 8.97 8.88 8.93 0.0M
2023-10-26 8.91 8.97 8.66 8.87 0.1M
2023-10-25 8.86 8.98 8.82 8.90 0.0M
2023-10-24 9.01 9.13 8.84 8.85 0.0M
2023-10-23 8.88 9.04 8.82 8.95 0.0M
2023-10-20 8.93 8.94 8.82 8.85 0.1M
2023-10-19 8.99 9.07 8.93 8.93 0.1M
2023-10-18 9.24 9.24 8.93 9.00 0.1M
2023-10-17 9.33 9.33 9.17 9.25 0.1M
2023-10-16 9.33 9.42 9.25 9.33 0.0M
2023-10-13 9.33 9.33 9.18 9.30 0.0M
2023-10-11 9.37 9.39 9.26 9.37 0.0M
2023-10-10 9.33 9.38 9.27 9.30 0.0M
2023-10-09 9.30 9.36 9.16 9.29 0.0M
2023-10-06 9.39 9.39 9.24 9.30 0.1M
2023-10-05 9.45 9.46 9.27 9.46 0.1M
2023-10-04 9.62 9.63 9.41 9.49 0.0M
2023-10-03 9.73 9.77 9.46 9.65 0.1M
2023-10-02 9.99 9.99 9.68 9.72 0.1M
2023-09-29 9.95 9.97 9.78 9.89 0.0M
2023-09-28 9.95 10.01 9.64 9.92 0.1M
2023-09-27 10.03 10.05 9.96 9.96 0.0M
2023-09-26 9.95 10.04 9.81 9.96 0.0M
2023-09-25 9.95 10.04 9.81 9.97 0.1M
2023-09-22 10.09 10.18 9.95 10.00 0.0M
2023-09-21 10.29 10.29 9.99 10.12 0.1M
2023-09-20 10.21 10.37 10.21 10.34 0.1M
2023-09-19 10.22 10.33 10.12 10.21 0.1M
2023-09-18 10.64 10.64 10.22 10.28 0.1M
2023-09-15 10.53 10.60 10.43 10.44 0.1M
2023-09-14 10.48 10.63 10.46 10.53 0.0M
2023-09-13 10.52 10.57 10.44 10.44 0.0M
2023-09-12 10.42 10.55 10.38 10.52 0.0M
2023-09-11 10.27 10.49 10.27 10.36 0.0M
2023-09-09 11.51 11.51 11.51 11.51 0.0M
2023-09-08 10.34 10.34 10.18 10.22 0.0M
2023-09-06 10.55 10.66 10.34 10.35 0.0M
2023-09-05 10.68 10.68 10.44 10.44 0.1M
2023-09-04 10.51 10.73 10.51 10.66 0.1M
2023-09-02 11.81 11.81 11.81 11.81 0.0M
2023-09-01 10.43 10.64 10.43 10.49 0.0M
2023-08-31 10.57 10.60 10.42 10.43 0.0M
2023-08-30 10.42 10.61 10.42 10.60 0.0M
2023-08-29 10.20 10.47 10.20 10.42 0.0M
2023-08-28 10.20 10.27 10.06 10.20 0.0M
2023-08-25 10.27 10.27 10.04 10.20 0.0M
2023-08-24 10.41 10.42 10.14 10.26 0.1M
2023-08-23 10.44 10.48 10.35 10.42 0.0M
2023-08-22 10.35 10.42 10.30 10.40 0.0M
2023-08-21 10.44 10.44 10.15 10.20 0.0M
2023-08-18 10.43 10.54 10.34 10.44 0.1M
2023-08-17 10.60 10.64 10.37 10.42 0.1M
2023-08-16 10.54 10.72 10.44 10.55 0.1M
2023-08-15 10.53 10.58 10.44 10.54 0.0M
2023-08-14 10.63 10.72 10.52 10.52 0.1M
2023-08-11 10.74 10.81 10.57 10.57 0.0M
2023-08-10 10.70 10.86 10.63 10.64 0.1M
2023-08-09 11.04 11.14 10.62 10.76 0.1M
2023-08-08 11.37 11.37 11.01 11.04 0.1M
2023-08-07 11.64 11.64 11.29 11.37 0.0M
2023-08-04 11.51 11.63 11.43 11.43 0.0M
2023-08-03 11.50 11.62 11.45 11.49 0.0M
2023-08-02 11.58 11.69 11.41 11.46 0.0M
2023-08-01 11.51 11.63 11.40 11.58 0.0M
2023-07-31 11.47 11.63 11.47 11.56 0.0M
2023-07-28 11.40 11.43 11.13 11.41 0.0M
2023-07-27 11.44 11.44 11.21 11.37 0.0M
2023-07-26 11.47 11.56 11.37 11.44 0.0M
2023-07-25 11.20 11.54 11.06 11.47 0.2M
2023-07-24 10.76 11.07 10.76 11.00 0.1M
2023-07-21 10.88 10.88 10.70 10.76 0.0M
2023-07-20 10.74 10.90 10.71 10.85 0.0M
2023-07-19 10.80 10.81 10.62 10.70 0.1M
2023-07-18 10.76 10.91 10.68 10.81 0.0M
2023-07-17 10.72 10.79 10.65 10.76 0.0M
2023-07-14 11.03 11.19 10.71 10.75 0.1M
2023-07-13 10.75 10.98 10.72 10.90 0.0M
2023-07-12 10.68 10.77 10.64 10.69 0.0M
2023-07-11 10.59 10.62 10.48 10.62 0.0M
2023-07-10 10.51 10.55 10.34 10.55 0.0M
2023-07-07 10.26 10.54 10.24 10.52 0.0M
2023-07-06 10.34 10.34 10.19 10.29 0.0M
2023-07-05 10.39 10.45 10.29 10.37 0.1M
2023-07-04 10.31 10.42 10.27 10.42 0.1M
2023-07-03 10.07 10.37 10.04 10.37 0.1M
2023-06-30 10.05 10.12 10.02 10.07 0.0M
2023-06-29 10.17 10.17 9.98 10.02 0.1M
2023-06-28 10.17 10.21 9.97 10.06 0.1M
2023-06-27 10.27 10.37 10.04 10.14 0.1M
2023-06-26 9.99 10.27 9.98 10.24 0.1M
2023-06-23 10.03 10.11 9.94 10.07 0.1M
2023-06-22 10.19 10.19 9.97 10.08 0.1M
2023-06-21 10.18 10.18 10.11 10.12 0.1M
2023-06-20 10.25 10.25 10.10 10.18 0.1M
2023-06-19 10.04 10.29 10.04 10.29 0.5M
2023-06-16 10.00 10.10 9.95 10.04 0.2M
2023-06-15 10.04 10.08 9.97 10.00 0.1M
2023-06-14 9.82 10.09 9.81 10.03 0.1M
2023-06-13 9.85 9.91 9.74 9.79 0.1M
2023-06-12 9.84 9.84 9.64 9.83 0.1M
2023-06-09 9.82 9.85 9.71 9.84 0.1M
2023-06-07 9.77 9.78 9.61 9.78 0.2M
2023-06-06 9.66 9.77 9.63 9.73 0.1M
2023-06-05 9.75 9.80 9.58 9.71 0.1M
2023-06-02 9.64 9.84 9.64 9.73 0.2M
2023-06-01 9.46 9.56 9.32 9.52 0.3M
2023-05-31 9.29 9.47 9.08 9.47 1.0M
2023-05-30 9.48 9.53 9.21 9.30 0.2M
2023-05-29 9.58 9.64 9.47 9.47 0.2M
2023-05-26 9.24 9.61 9.24 9.61 0.3M
2023-05-25 9.23 9.35 9.17 9.17 0.1M
2023-05-24 9.33 9.36 9.19 9.26 0.1M
2023-05-23 9.36 9.45 9.30 9.42 0.2M
2023-05-22 9.21 9.43 9.18 9.41 0.2M
2023-05-19 9.18 9.23 9.13 9.20 0.1M
2023-05-18 9.14 9.21 9.05 9.18 0.2M
2023-05-17 8.98 9.21 8.98 9.13 0.2M
2023-05-16 9.21 9.25 8.94 8.94 0.2M
2023-05-15 9.16 9.29 9.12 9.12 0.3M
2023-05-12 9.06 9.12 9.00 9.05 0.2M
2023-05-11 9.21 9.21 8.97 9.02 0.3M
2023-05-10 9.30 9.42 9.03 9.18 0.3M
2023-05-09 9.25 9.39 9.14 9.29 0.1M
2023-05-08 9.28 9.37 9.17 9.22 0.1M
2023-05-06 10.80 10.80 10.80 10.80 0.0M
2023-05-05 8.98 9.17 8.92 9.12 0.1M
2023-05-04 9.23 9.33 8.86 8.88 0.3M
2023-05-03 9.12 9.23 8.96 9.22 0.1M
2023-05-02 9.31 9.33 8.97 9.06 0.1M
2023-04-28 9.02 9.29 9.00 9.29 0.1M
2023-04-27 8.97 9.06 8.87 9.01 0.0M
2023-04-26 8.79 9.10 8.77 8.86 0.6M
2023-04-25 9.08 9.12 8.72 8.73 0.2M
2023-04-24 9.36 9.36 9.04 9.09 0.1M
2023-04-20 9.48 9.53 9.35 9.38 0.1M
2023-04-19 9.58 9.58 9.26 9.42 0.1M
2023-04-18 9.71 9.71 9.46 9.59 0.1M
2023-04-17 9.64 9.74 9.50 9.54 0.1M
2023-04-14 9.39 9.70 9.35 9.59 0.1M
2023-04-13 9.43 9.56 9.39 9.39 0.0M
2023-04-12 9.63 9.63 9.42 9.44 0.1M
2023-04-11 9.12 9.71 9.12 9.56 0.1M
2023-04-10 8.95 9.22 8.95 9.11 0.1M
2023-04-06 8.90 8.95 8.78 8.89 0.1M
2023-04-05 9.29 9.33 8.88 8.89 0.1M
2023-04-04 9.55 9.55 9.22 9.22 0.1M
2023-04-03 9.38 9.50 9.24 9.41 0.1M
2023-03-31 9.45 9.52 9.33 9.35 0.0M
2023-03-30 9.38 9.41 9.27 9.39 0.0M
2023-03-29 9.33 9.33 9.16 9.18 0.1M
2023-03-28 9.08 9.33 9.08 9.22 0.1M
2023-03-27 9.12 9.18 9.06 9.12 0.1M
2023-03-24 8.94 9.16 8.88 9.12 0.1M
2023-03-23 9.06 9.19 8.86 8.95 0.1M
2023-03-22 9.08 9.15 8.91 9.01 0.1M
2023-03-21 9.01 9.10 8.96 9.04 0.0M
2023-03-20 9.17 9.17 8.95 8.96 0.1M
2023-03-17 9.33 9.33 9.00 9.07 0.1M
2023-03-16 9.12 9.33 9.03 9.33 0.3M
2023-03-15 9.35 9.35 8.91 9.12 0.2M
2023-03-14 9.25 9.48 9.25 9.46 0.1M
2023-03-13 9.29 9.38 9.22 9.25 0.1M
2023-03-10 9.47 9.59 9.32 9.38 0.1M
2023-03-09 9.96 9.96 9.50 9.53 0.1M
2023-03-08 9.82 9.92 9.79 9.92 0.1M
2023-03-07 9.92 9.95 9.63 9.82 0.1M
2023-03-06 10.09 10.10 9.80 9.87 0.2M
2023-03-03 10.16 10.30 10.05 10.09 0.1M
2023-03-02 10.17 10.17 9.91 10.12 0.2M
2023-03-01 9.47 10.18 9.44 10.10 0.8M
2023-02-28 9.80 9.95 9.40 9.40 0.8M
2023-02-27 9.79 9.93 9.70 9.75 0.1M
2023-02-24 9.82 9.93 9.63 9.79 0.1M
2023-02-23 9.85 10.00 9.70 9.85 0.1M
2023-02-22 10.01 10.11 9.72 9.83 0.1M
2023-02-17 10.12 10.12 9.96 10.01 0.1M
2023-02-16 10.08 10.23 10.03 10.12 0.1M
2023-02-15 10.10 10.16 9.96 10.05 0.1M
2023-02-14 10.05 10.21 9.94 10.16 0.2M
2023-02-13 9.91 10.06 9.70 10.04 0.2M
2023-02-10 9.96 10.05 9.78 9.91 0.2M
2023-02-09 10.75 10.75 9.92 9.97 0.2M
2023-02-08 10.70 10.79 10.63 10.75 0.0M
2023-02-07 10.62 10.77 10.54 10.66 0.0M
2023-02-06 10.74 10.78 10.42 10.62 0.1M
2023-02-03 10.74 10.91 10.68 10.69 0.1M
2023-02-02 11.29 11.29 10.63 10.66 0.2M
2023-02-01 11.45 11.45 11.19 11.30 0.1M
2023-01-31 11.23 11.55 11.18 11.47 0.1M
2023-01-30 11.16 11.28 11.14 11.24 0.0M
2023-01-27 11.37 11.46 11.12 11.19 0.1M
2023-01-26 11.18 11.38 11.18 11.37 0.0M
2023-01-25 11.09 11.17 10.87 11.12 0.1M
2023-01-24 11.04 11.30 10.93 11.04 0.1M
2023-01-23 11.39 11.47 11.04 11.04 1.0M
2023-01-20 11.45 11.50 11.31 11.39 0.0M
2023-01-19 11.38 11.55 11.37 11.46 0.0M
2023-01-18 11.09 11.49 11.09 11.42 0.2M
2023-01-17 10.72 11.14 10.69 11.07 0.1M
2023-01-16 10.96 10.96 10.71 10.72 0.1M
2023-01-13 10.93 11.00 10.90 10.99 0.0M
2023-01-12 10.80 11.04 10.80 10.97 0.1M
2023-01-11 10.88 10.93 10.68 10.83 0.1M
2023-01-10 10.68 10.89 10.47 10.88 0.1M
2023-01-09 10.37 10.70 10.26 10.68 0.1M
2023-01-06 10.36 10.57 10.29 10.37 0.1M
2023-01-05 10.09 10.39 10.06 10.27 0.0M
2023-01-04 9.96 10.07 9.89 10.00 0.0M
2023-01-03 10.04 10.13 9.91 9.96 0.6M
2023-01-02 9.85 10.22 9.85 10.04 0.0M