Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GOAU3F - GERDAU MET - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,99 | 9,11 | +2,82% | 8,97 | 9,30 | 9,20 | 9,13 | 9,17 | 230 | 3.111.378 |
| 4/6/2025 | 8,90 | 8,86 | +0,68% | 8,82 | 9,08 | 8,96 | 8,85 | 8,94 | 234 | 3.030.488 |
| 3/6/2025 | 8,80 | 8,80 | 0,00% | 8,73 | 8,95 | 8,82 | 8,91 | 8,95 | 223 | 2.622.554 |
| 2/6/2025 | 8,65 | 8,80 | +2,80% | 8,60 | 8,96 | 8,80 | 8,80 | 8,82 | 248 | 3.324.192 |
| 30/5/2025 | 8,74 | 8,56 | -4,36% | 8,47 | 8,97 | 8,59 | 8,52 | 8,56 | 494 | 4.947.799 |
| 29/5/2025 | 8,96 | 8,95 | +0,79% | 8,78 | 8,96 | 8,86 | 8,80 | 8,95 | 217 | 2.340.733 |
| 28/5/2025 | 8,82 | 8,88 | -0,78% | 8,75 | 8,97 | 8,83 | 8,83 | 8,89 | 294 | 3.741.633 |
| 27/5/2025 | 8,79 | 8,95 | +2,64% | 8,61 | 8,96 | 8,78 | 8,94 | 8,95 | 187 | 2.834.427 |
| 26/5/2025 | 8,81 | 8,72 | -0,11% | 8,50 | 8,83 | 8,77 | 8,72 | 8,80 | 218 | 2.724.186 |
| 23/5/2025 | 8,69 | 8,73 | -0,46% | 8,61 | 8,84 | 8,72 | 8,73 | 8,85 | 208 | 1.918.745 |
| 22/5/2025 | 8,73 | 8,77 | +0,80% | 8,64 | 8,85 | 8,74 | 8,73 | 8,77 | 217 | 2.532.088 |
| 21/5/2025 | 8,93 | 8,70 | -1,69% | 8,66 | 8,93 | 8,78 | 8,68 | 8,70 | 256 | 2.265.685 |
| 20/5/2025 | 8,95 | 8,85 | -0,78% | 8,78 | 8,95 | 8,85 | 8,84 | 8,85 | 389 | 3.376.478 |
| 19/5/2025 | 8,79 | 8,92 | +0,22% | 8,74 | 8,97 | 8,87 | 8,80 | 8,92 | 248 | 2.770.100 |
| 16/5/2025 | 8,90 | 8,90 | +0,91% | 8,69 | 8,90 | 8,83 | 8,83 | 8,90 | 252 | 2.795.349 |
| 15/5/2025 | 8,85 | 8,82 | +0,57% | 8,74 | 8,90 | 8,84 | 8,82 | 8,90 | 288 | 2.868.670 |
| 14/5/2025 | 8,85 | 8,77 | -1,24% | 8,75 | 8,93 | 8,84 | 8,75 | 8,77 | 220 | 2.409.207 |
| 13/5/2025 | 8,65 | 8,88 | +2,42% | 8,58 | 8,88 | 8,76 | 8,77 | 8,88 | 188 | 2.123.460 |
| 12/5/2025 | 8,60 | 8,67 | +2,00% | 8,50 | 8,79 | 8,63 | 8,60 | 8,67 | 267 | 4.020.846 |
| 9/5/2025 | 8,52 | 8,50 | -0,82% | 8,26 | 8,56 | 8,39 | 8,46 | 8,50 | 376 | 4.049.362 |
| 8/5/2025 | 8,45 | 8,57 | +0,59% | 8,45 | 8,63 | 8,57 | 8,55 | 8,57 | 268 | 3.098.842 |
| 7/5/2025 | 8,70 | 8,52 | -1,27% | 8,38 | 8,70 | 8,50 | 8,45 | 8,52 | 499 | 5.460.561 |
| 6/5/2025 | 8,58 | 8,63 | +1,41% | 8,52 | 8,70 | 8,57 | 8,54 | 8,60 | 257 | 1.958.931 |
| 5/5/2025 | 8,75 | 8,51 | -2,18% | 8,51 | 8,75 | 8,59 | 8,51 | 8,63 | 420 | 3.670.227 |
| 2/5/2025 | 8,75 | 8,70 | -1,47% | 8,60 | 8,80 | 8,67 | 8,70 | 8,80 | 455 | 4.736.248 |
| 29/4/2025 | 8,70 | 8,83 | -0,23% | 8,70 | 8,92 | 8,82 | 8,83 | 8,90 | 236 | 2.901.990 |
| 28/4/2025 | 8,67 | 8,85 | +1,03% | 8,67 | 8,90 | 8,82 | 8,79 | 8,85 | 256 | 3.159.438 |
| 25/4/2025 | 8,85 | 8,76 | -0,79% | 8,70 | 8,85 | 8,75 | 8,70 | 8,76 | 336 | 3.356.870 |
| 24/4/2025 | 8,69 | 8,83 | +1,38% | 8,68 | 8,84 | 8,76 | 8,77 | 8,78 | 249 | 2.599.267 |
| 23/4/2025 | 8,69 | 8,71 | +0,23% | 8,65 | 8,86 | 8,75 | 8,70 | 8,71 | 255 | 3.166.848 |
| 22/4/2025 | 8,65 | 8,69 | -0,34% | 8,50 | 8,69 | 8,57 | 8,60 | 8,69 | 357 | 3.619.805 |
| 17/4/2025 | 8,77 | 8,72 | +0,35% | 8,60 | 8,77 | 8,65 | 8,62 | 8,72 | 188 | 1.909.195 |
| 16/4/2025 | 8,44 | 8,69 | +0,23% | 8,44 | 8,70 | 8,61 | 8,61 | 8,70 | 242 | 2.541.543 |
| 15/4/2025 | 8,65 | 8,67 | -0,23% | 8,55 | 8,77 | 8,62 | 8,62 | 8,68 | 388 | 3.862.676 |
| 14/4/2025 | 8,59 | 8,69 | +2,00% | 8,51 | 8,74 | 8,64 | 8,69 | 8,78 | 329 | 3.691.056 |
| 11/4/2025 | 8,42 | 8,52 | +1,31% | 8,35 | 8,59 | 8,45 | 8,49 | 8,58 | 271 | 3.031.017 |
| 10/4/2025 | 8,60 | 8,41 | +0,12% | 8,26 | 8,62 | 8,36 | 8,40 | 8,41 | 325 | 3.509.230 |
| 9/4/2025 | 8,19 | 8,40 | +2,31% | 8,03 | 8,60 | 8,26 | 8,45 | 8,51 | 404 | 4.979.096 |
| 8/4/2025 | 8,44 | 8,21 | -1,68% | 8,08 | 8,47 | 8,25 | 8,08 | 8,21 | 532 | 5.718.895 |
| 7/4/2025 | 8,70 | 8,35 | -4,35% | 8,18 | 8,70 | 8,38 | 8,29 | 8,35 | 645 | 7.501.324 |
| 4/4/2025 | 9,13 | 8,73 | -3,96% | 8,58 | 9,13 | 8,68 | 8,65 | 8,73 | 957 | 10.408.288 |
| 3/4/2025 | 9,15 | 9,09 | -2,05% | 9,03 | 9,21 | 9,10 | 9,11 | 9,14 | 578 | 5.890.828 |
| 2/4/2025 | 9,40 | 9,28 | -0,22% | 9,15 | 9,40 | 9,20 | 9,20 | 9,28 | 259 | 2.755.142 |
| 1/4/2025 | 9,12 | 9,30 | +1,42% | 9,12 | 9,42 | 9,29 | 9,30 | 9,38 | 273 | 3.476.568 |
| 31/3/2025 | 9,49 | 9,17 | -3,47% | 9,13 | 9,49 | 9,23 | 9,15 | 9,20 | 540 | 6.270.368 |
| 28/3/2025 | 9,79 | 9,50 | -1,66% | 9,40 | 9,79 | 9,51 | 9,50 | 9,58 | 244 | 2.703.180 |
| 27/3/2025 | 9,80 | 9,66 | -0,41% | 9,66 | 9,80 | 9,74 | 9,66 | 9,80 | 230 | 2.389.009 |
| 26/3/2025 | 9,75 | 9,70 | -0,21% | 9,70 | 9,80 | 9,75 | 9,70 | 9,77 | 182 | 2.100.961 |
| 25/3/2025 | 9,63 | 9,72 | -0,21% | 9,61 | 9,78 | 9,70 | 9,72 | 9,75 | 183 | 2.117.067 |
| 24/3/2025 | 9,53 | 9,74 | +0,83% | 9,51 | 9,74 | 9,63 | 9,70 | 9,74 | 262 | 3.098.277 |
| 21/3/2025 | 9,76 | 9,66 | -0,41% | 9,53 | 9,76 | 9,59 | 9,55 | 9,66 | 249 | 2.602.993 |
| 20/3/2025 | 9,65 | 9,70 | +0,41% | 9,56 | 9,74 | 9,65 | 9,63 | 9,70 | 223 | 2.009.141 |
| 19/3/2025 | 9,70 | 9,66 | +0,63% | 9,51 | 9,76 | 9,64 | 9,60 | 9,66 | 204 | 2.482.274 |
| 18/3/2025 | 9,69 | 9,60 | -0,52% | 9,50 | 9,72 | 9,60 | 9,50 | 9,60 | 372 | 4.784.368 |
| 17/3/2025 | 9,54 | 9,65 | +0,63% | 9,39 | 9,65 | 9,51 | 9,60 | 9,65 | 385 | 3.534.068 |
| 14/3/2025 | 9,17 | 9,59 | +5,04% | 9,17 | 9,59 | 9,40 | 9,47 | 9,59 | 252 | 3.080.696 |
| 13/3/2025 | 9,31 | 9,13 | -0,87% | 9,11 | 9,31 | 9,19 | 9,13 | 9,25 | 298 | 3.319.112 |
| 12/3/2025 | 9,32 | 9,21 | -1,18% | 9,16 | 9,32 | 9,23 | 9,21 | 9,28 | 285 | 3.001.793 |
| 11/3/2025 | 9,31 | 9,32 | -0,21% | 9,21 | 9,38 | 9,27 | 9,23 | 9,35 | 230 | 2.441.226 |
| 10/3/2025 | 9,39 | 9,34 | -1,58% | 9,18 | 9,39 | 9,29 | 9,27 | 9,34 | 358 | 4.048.081 |
| 7/3/2025 | 9,36 | 9,49 | +1,39% | 9,17 | 9,50 | 9,32 | 9,35 | 9,49 | 277 | 3.142.135 |