GERDAU MET ON

GOAU3
🏛️ brazil →
9.82
Last Update: 2025-10-02
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
2024-12-30 10.26 10.31 10.13 10.18 0.0M
2024-12-27 10.71 10.71 10.25 10.40 0.1M
2024-12-26 10.62 10.75 10.46 10.61 0.1M
2024-12-23 10.91 11.04 10.61 10.62 0.1M
2024-12-20 11.00 11.11 10.66 11.11 0.1M
2024-12-19 11.12 11.48 10.90 11.10 0.0M
2024-12-18 11.57 11.57 10.96 11.19 0.1M
2024-12-17 11.38 11.59 11.34 11.59 0.0M
2024-12-16 11.28 11.47 11.28 11.46 0.1M
2024-12-13 11.50 11.60 11.28 11.29 0.0M
2024-12-12 11.61 11.72 11.55 11.56 0.0M
2024-12-11 11.84 11.98 11.62 11.74 0.1M
2024-12-10 11.79 11.95 11.79 11.90 0.1M
2024-12-09 11.59 12.00 11.59 11.79 0.2M
2024-12-06 11.58 11.75 11.45 11.45 0.0M
2024-12-05 11.59 11.70 11.55 11.70 0.1M
2024-12-04 11.68 11.73 11.49 11.61 0.0M
2024-12-03 11.55 11.68 11.49 11.68 0.1M
2024-12-02 11.40 11.58 11.34 11.54 0.2M
2024-11-29 11.00 11.39 11.00 11.38 0.1M
2024-11-28 11.11 11.46 11.09 11.23 0.3M
2024-11-27 11.07 11.23 11.05 11.21 0.1M
2024-11-26 11.18 11.20 11.02 11.13 0.1M
2024-11-25 10.84 11.19 10.84 11.18 0.1M
2024-11-22 10.90 10.97 10.80 10.96 0.1M
2024-11-21 10.71 10.90 10.53 10.90 0.1M
2024-11-19 10.88 10.95 10.50 10.93 0.4M
2024-11-18 10.41 10.99 10.40 10.96 0.4M
2024-11-14 10.46 10.56 10.35 10.39 0.0M
2024-11-13 10.35 10.57 10.13 10.47 0.1M
2024-11-12 10.75 10.75 10.33 10.35 0.1M
2024-11-11 10.87 10.93 10.36 10.78 0.1M
2024-11-08 10.87 10.95 10.67 10.82 0.1M
2024-11-07 10.67 11.00 10.63 10.96 0.1M
2024-11-06 10.08 10.77 10.08 10.75 0.2M
2024-11-05 10.04 10.12 10.04 10.11 0.0M
2024-11-04 10.00 10.09 9.97 10.04 0.0M
2024-11-01 10.01 10.04 9.89 9.89 0.1M
2024-10-31 10.06 10.10 9.88 10.05 0.0M
2024-10-30 9.94 10.08 9.94 10.05 0.0M
2024-10-29 10.06 10.06 9.89 9.89 0.0M
2024-10-28 9.94 10.05 9.92 10.00 0.0M
2024-10-25 9.94 10.02 9.87 9.94 0.1M
2024-10-24 9.93 9.96 9.83 9.95 0.0M
2024-10-23 10.02 10.02 9.89 9.89 0.0M
2024-10-22 10.09 10.09 9.98 10.03 0.0M
2024-10-21 10.09 10.16 9.97 10.09 0.0M
2024-10-18 10.17 10.21 10.06 10.11 0.1M
2024-10-17 10.15 10.15 9.97 10.13 0.1M
2024-10-16 10.17 10.18 10.10 10.14 0.0M
2024-10-15 10.18 10.23 10.05 10.16 0.1M
2024-10-14 10.16 10.23 10.00 10.23 0.1M
2024-10-11 10.42 10.42 10.13 10.16 0.1M
2024-10-10 10.33 10.37 10.24 10.37 0.0M
2024-10-09 10.29 10.34 10.24 10.33 0.0M
2024-10-08 10.26 10.31 10.18 10.30 0.1M
2024-10-07 10.36 10.38 10.24 10.28 0.1M
2024-10-04 10.32 10.43 10.28 10.36 0.1M
2024-10-03 10.70 10.70 10.26 10.32 0.2M
2024-10-02 10.56 10.77 10.56 10.60 0.1M
2024-10-01 10.72 10.74 10.50 10.55 0.1M
2024-09-30 10.66 10.80 10.58 10.61 0.0M
2024-09-27 10.72 10.85 10.53 10.63 0.1M
2024-09-26 10.58 10.84 10.58 10.69 0.1M
2024-09-25 10.75 10.77 10.46 10.51 0.4M
2024-09-24 10.43 10.77 10.43 10.71 0.0M
2024-09-23 10.57 10.57 10.24 10.34 0.1M
2024-09-20 10.70 10.70 10.39 10.57 0.0M
2024-09-19 10.67 10.87 10.67 10.70 0.0M
2024-09-18 10.70 10.79 10.64 10.67 0.0M
2024-09-17 10.58 10.75 10.57 10.74 0.0M
2024-09-16 10.75 10.85 10.63 10.71 0.0M
2024-09-13 10.75 10.83 10.68 10.75 0.0M
2024-09-12 10.78 10.78 10.67 10.73 0.0M
2024-09-11 10.69 10.84 10.63 10.78 0.0M
2024-09-10 10.68 10.72 10.56 10.72 0.0M
2024-09-09 10.60 10.86 10.60 10.67 0.0M
2024-09-06 10.62 10.71 10.50 10.60 0.0M
2024-09-05 10.62 10.72 10.58 10.63 0.0M
2024-09-04 10.31 10.66 10.31 10.62 0.0M
2024-09-03 10.58 10.58 10.32 10.45 0.0M
2024-09-02 10.44 10.59 10.43 10.59 0.0M
2024-08-30 10.45 10.58 10.39 10.43 0.0M
2024-08-29 10.46 10.69 10.43 10.58 0.0M
2024-08-28 10.56 10.56 10.31 10.46 0.0M
2024-08-27 10.76 10.80 10.49 10.52 0.0M
2024-08-26 10.59 10.71 10.56 10.66 0.1M
2024-08-23 10.63 10.67 10.44 10.59 0.0M
2024-08-22 10.75 10.75 10.45 10.57 0.0M
2024-08-21 10.35 10.68 10.22 10.66 0.0M
2024-08-20 10.29 10.35 10.15 10.27 0.0M
2024-08-19 10.29 10.36 10.15 10.35 0.0M
2024-08-16 10.24 10.24 10.11 10.21 0.0M
2024-08-15 10.20 10.28 10.11 10.25 0.0M
2024-08-14 10.22 10.22 10.11 10.13 0.1M
2024-08-13 10.17 10.27 10.15 10.21 0.0M
2024-08-12 10.13 10.33 10.13 10.17 0.0M
2024-08-09 10.07 10.13 10.07 10.13 0.0M
2024-08-08 10.07 10.07 9.94 10.02 0.0M
2024-08-07 10.12 10.12 9.90 10.00 0.0M
2024-08-06 10.09 10.14 9.86 10.06 0.0M
2024-08-05 10.05 10.07 9.83 10.01 0.1M
2024-08-02 10.36 10.56 10.10 10.21 0.1M
2024-08-01 10.40 10.72 10.38 10.57 0.0M
2024-07-31 10.41 10.58 10.41 10.48 0.0M
2024-07-30 10.47 10.47 10.31 10.43 0.0M
2024-07-29 10.59 10.59 10.38 10.48 0.0M
2024-07-26 10.57 10.57 10.35 10.50 0.0M
2024-07-25 10.43 10.62 10.35 10.57 0.0M
2024-07-24 10.63 10.63 10.35 10.38 0.1M
2024-07-23 10.89 10.89 10.49 10.61 0.1M
2024-07-22 10.91 11.00 10.83 10.97 0.1M
2024-07-19 10.92 10.94 10.84 10.90 0.0M
2024-07-18 10.90 11.00 10.81 10.93 0.0M
2024-07-17 10.91 11.08 10.83 10.94 0.1M
2024-07-16 10.79 10.91 10.74 10.91 0.0M
2024-07-15 10.69 10.86 10.56 10.75 0.0M
2024-07-12 10.53 10.64 10.51 10.64 0.0M
2024-07-11 10.55 10.58 10.49 10.53 0.0M
2024-07-10 10.48 10.56 10.42 10.56 0.0M
2024-07-09 10.46 10.48 10.34 10.45 0.0M
2024-07-08 10.55 10.55 10.40 10.46 0.0M
2024-07-05 10.69 10.69 10.41 10.59 0.0M
2024-07-04 10.60 10.69 10.52 10.61 0.0M
2024-07-03 10.60 10.81 10.59 10.60 0.0M
2024-07-02 10.56 10.66 10.54 10.59 0.0M
2024-07-01 10.49 10.61 10.45 10.56 0.0M
2024-06-28 10.44 10.55 10.43 10.49 0.0M
2024-06-27 10.32 10.42 10.29 10.40 0.0M
2024-06-26 10.24 10.37 10.13 10.37 0.1M
2024-06-25 10.20 10.29 10.15 10.20 0.0M
2024-06-24 10.23 10.32 10.15 10.20 0.1M
2024-06-21 10.19 10.27 10.12 10.23 0.1M
2024-06-20 10.06 10.31 9.91 10.20 0.1M
2024-06-19 9.96 10.07 9.89 10.06 0.0M
2024-06-18 9.89 10.05 9.89 9.97 0.0M
2024-06-17 9.97 9.98 9.86 9.89 0.1M
2024-06-14 10.12 10.12 9.90 10.00 0.0M
2024-06-13 10.10 10.18 10.05 10.10 0.0M
2024-06-12 10.07 10.19 10.02 10.11 0.0M
2024-06-11 10.03 10.19 9.98 10.10 0.0M
2024-06-10 10.09 10.34 9.94 10.00 0.0M
2024-06-07 10.23 10.23 9.96 10.06 0.0M
2024-06-06 10.26 10.31 10.17 10.20 0.0M
2024-06-05 10.40 10.40 10.14 10.32 0.0M
2024-06-04 10.48 10.48 10.15 10.40 0.0M
2024-06-03 10.57 10.58 10.40 10.47 0.0M
2024-05-31 10.66 10.66 10.53 10.61 0.0M
2024-05-29 10.59 10.66 10.52 10.66 0.0M
2024-05-28 10.74 10.85 10.64 10.66 0.0M
2024-05-27 10.75 10.75 10.56 10.74 0.0M
2024-05-25 10.96 10.96 10.96 10.96 0.0M
2024-05-24 10.66 10.88 10.66 10.75 0.0M
2024-05-23 10.73 10.73 10.55 10.62 0.0M
2024-05-22 10.89 10.90 10.66 10.73 0.1M
2024-05-21 11.01 11.06 10.88 10.98 0.0M
2024-05-20 11.16 11.25 10.90 11.01 0.3M
2024-05-17 11.09 11.33 11.09 11.24 0.0M
2024-05-16 11.01 11.27 10.99 11.17 0.1M
2024-05-15 10.86 11.07 10.72 11.00 0.1M
2024-05-14 10.77 10.98 10.77 10.82 0.1M
2024-05-13 10.71 10.88 10.71 10.77 0.0M
2024-05-10 10.72 10.85 10.61 10.68 0.1M
2024-05-09 10.84 10.86 10.68 10.85 0.0M
2024-05-08 10.94 10.95 10.62 10.83 0.0M
2024-05-07 11.04 11.04 10.79 10.95 0.1M
2024-05-06 10.95 11.30 10.92 10.99 0.1M
2024-05-03 10.61 11.10 10.61 10.94 0.1M
2024-05-02 10.32 10.69 10.31 10.60 0.1M
2024-04-30 10.37 10.41 10.02 10.31 0.1M
2024-04-29 10.21 10.45 10.21 10.28 0.0M
2024-04-26 10.07 10.46 10.07 10.31 0.0M
2024-04-25 10.45 10.45 10.01 10.01 0.1M
2024-04-24 10.70 10.70 10.31 10.34 0.0M
2024-04-23 10.65 10.75 10.51 10.69 0.1M
2024-04-22 10.78 11.00 10.63 10.66 0.1M
2024-04-19 10.60 10.73 10.46 10.63 0.0M
2024-04-18 10.47 10.67 10.42 10.61 0.1M
2024-04-17 10.55 10.79 10.50 10.55 0.0M
2024-04-16 10.74 10.74 10.42 10.48 0.0M
2024-04-15 10.42 11.13 10.42 10.77 0.3M
2024-04-12 10.50 10.58 10.30 10.38 0.0M
2024-04-11 10.47 10.50 10.35 10.50 0.0M
2024-04-10 10.47 10.49 10.37 10.46 0.0M
2024-04-09 10.61 10.69 10.42 10.47 0.0M
2024-04-08 10.47 10.61 10.41 10.54 0.0M
2024-04-05 10.46 10.52 10.37 10.40 0.0M
2024-04-04 10.41 10.66 10.41 10.53 0.1M
2024-04-03 10.50 10.50 10.22 10.41 0.0M
2024-04-02 10.31 10.40 10.21 10.36 0.1M
2024-04-01 10.17 10.31 10.16 10.31 0.1M
2024-03-28 10.12 10.22 10.08 10.22 0.0M
2024-03-27 9.95 10.12 9.93 10.08 0.0M
2024-03-26 9.94 10.07 9.87 9.92 0.0M
2024-03-25 9.98 10.04 9.94 9.94 0.0M
2024-03-23 10.31 10.31 10.31 10.31 0.0M
2024-03-22 10.20 10.20 9.93 9.94 0.0M
2024-03-21 10.09 10.27 10.03 10.16 0.1M
2024-03-20 9.96 10.09 9.89 10.09 0.9M
2024-03-19 9.86 9.98 9.82 9.94 0.0M
2024-03-18 9.70 9.83 9.64 9.74 0.0M
2024-03-15 9.74 9.76 9.60 9.72 0.1M
2024-03-14 9.90 10.00 9.70 9.71 0.0M
2024-03-13 9.76 9.98 9.76 9.89 0.0M
2024-03-12 9.73 9.89 9.73 9.75 0.0M
2024-03-11 9.77 9.82 9.69 9.73 0.0M
2024-03-08 9.76 9.82 9.71 9.78 0.1M
2024-03-07 9.84 9.86 9.72 9.76 0.0M
2024-03-06 9.80 9.93 9.77 9.84 0.0M
2024-03-05 9.97 10.01 9.84 9.84 0.0M
2024-03-04 10.09 10.17 9.93 9.97 0.0M
2024-03-01 9.94 10.17 9.94 10.08 0.1M
2024-02-29 9.89 9.98 9.76 9.94 0.1M
2024-02-28 9.94 9.94 9.79 9.89 0.1M
2024-02-27 9.85 9.96 9.78 9.95 0.1M
2024-02-26 9.70 9.74 9.61 9.68 0.1M
2024-02-23 9.87 9.93 9.67 9.70 0.1M
2024-02-22 9.92 10.02 9.82 9.87 0.1M
2024-02-21 9.89 10.02 9.75 9.82 0.2M
2024-02-20 9.90 10.04 9.74 9.96 0.0M
2024-02-19 9.91 9.95 9.79 9.90 0.0M
2024-02-16 9.83 9.91 9.69 9.91 0.1M
2024-02-15 9.71 9.78 9.67 9.68 0.1M
2024-02-14 9.81 9.88 9.67 9.67 0.1M
2024-02-09 10.00 10.08 9.81 9.81 0.1M
2024-02-08 10.02 10.07 9.87 9.96 0.0M
2024-02-07 9.97 10.09 9.84 10.01 0.1M
2024-02-06 9.87 10.03 9.85 9.95 0.1M
2024-02-05 9.87 9.95 9.75 9.84 0.1M
2024-02-02 9.73 9.93 9.73 9.80 0.1M
2024-02-01 9.87 9.87 9.70 9.70 0.1M
2024-01-31 9.79 9.96 9.75 9.75 0.1M
2024-01-30 9.79 9.83 9.69 9.74 0.0M
2024-01-29 9.94 9.95 9.72 9.75 0.1M
2024-01-26 9.91 9.97 9.78 9.94 0.0M
2024-01-25 9.92 9.92 9.71 9.79 0.0M
2024-01-24 9.75 9.91 9.75 9.89 0.1M
2024-01-23 9.69 9.83 9.68 9.70 0.0M
2024-01-22 9.71 9.78 9.65 9.69 0.1M
2024-01-19 9.70 9.72 9.62 9.67 0.0M
2024-01-18 9.69 9.73 9.61 9.61 0.1M
2024-01-17 9.76 9.80 9.62 9.66 0.2M
2024-01-16 9.96 9.98 9.66 9.77 1.0M
2024-01-15 9.90 9.97 9.80 9.96 0.1M
2024-01-12 9.95 10.11 9.90 9.90 0.1M
2024-01-11 10.08 10.08 9.95 9.95 0.1M
2024-01-10 10.18 10.19 9.90 9.97 0.1M
2024-01-09 10.56 10.56 10.17 10.18 0.1M
2024-01-08 10.51 10.63 10.48 10.56 0.1M
2024-01-05 10.48 10.52 10.37 10.48 0.1M
2024-01-04 10.58 10.60 10.43 10.48 0.1M
2024-01-03 10.60 10.63 10.55 10.58 0.1M
2024-01-02 10.70 10.73 10.56 10.57 0.1M