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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GOAU4 - GERDAU MET - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,92 | 9,18 | +3,15% | 8,87 | 9,32 | 9,22 | 9,18 | 9,20 | 9.966 | 11.511.662.700 |
| 4/6/2025 | 8,95 | 8,90 | -0,34% | 8,82 | 9,01 | 8,89 | 8,90 | 8,91 | 9.345 | 8.138.916.200 |
| 3/6/2025 | 8,76 | 8,93 | +1,59% | 8,69 | 8,95 | 8,82 | 8,89 | 8,93 | 8.824 | 8.230.514.600 |
| 2/6/2025 | 8,66 | 8,79 | +5,14% | 8,66 | 8,93 | 8,79 | 8,78 | 8,79 | 10.583 | 11.390.425.700 |
| 30/5/2025 | 8,72 | 8,36 | -4,35% | 8,30 | 8,72 | 8,38 | 8,35 | 8,36 | 9.391 | 12.723.965.600 |
| 29/5/2025 | 8,70 | 8,74 | +0,46% | 8,68 | 8,87 | 8,73 | 8,73 | 8,75 | 6.611 | 6.354.525.200 |
| 28/5/2025 | 8,85 | 8,70 | -1,58% | 8,68 | 8,87 | 8,73 | 8,70 | 8,71 | 7.569 | 5.814.451.600 |
| 27/5/2025 | 8,64 | 8,84 | +2,91% | 8,62 | 8,91 | 8,81 | 8,84 | 8,85 | 7.567 | 6.321.981.700 |
| 26/5/2025 | 8,52 | 8,59 | +0,94% | 8,51 | 8,61 | 8,58 | 8,58 | 8,59 | 4.861 | 2.442.001.200 |
| 23/5/2025 | 8,41 | 8,51 | +0,24% | 8,38 | 8,55 | 8,48 | 8,50 | 8,52 | 6.402 | 5.241.530.100 |
| 22/5/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,64 | 8,54 | 8,49 | 8,50 | 7.910 | 6.831.908.200 |
| 21/5/2025 | 8,60 | 8,50 | -1,16% | 8,50 | 8,61 | 8,55 | 8,49 | 8,50 | 6.544 | 6.379.625.500 |
| 20/5/2025 | 8,67 | 8,60 | -0,35% | 8,54 | 8,70 | 8,58 | 8,60 | 8,61 | 8.449 | 7.862.539.600 |
| 19/5/2025 | 8,67 | 8,63 | -0,69% | 8,61 | 8,79 | 8,67 | 8,62 | 8,63 | 5.174 | 5.295.472.700 |
| 16/5/2025 | 8,62 | 8,69 | +0,23% | 8,56 | 8,72 | 8,65 | 8,69 | 8,70 | 6.227 | 4.789.911.200 |
| 15/5/2025 | 8,62 | 8,67 | +0,81% | 8,60 | 8,72 | 8,64 | 8,67 | 8,68 | 6.211 | 4.712.872.500 |
| 14/5/2025 | 8,63 | 8,60 | -0,35% | 8,54 | 8,69 | 8,60 | 8,59 | 8,60 | 7.757 | 5.216.835.700 |
| 13/5/2025 | 8,43 | 8,63 | +2,49% | 8,37 | 8,65 | 8,58 | 8,62 | 8,64 | 8.843 | 4.880.362.500 |
| 12/5/2025 | 8,49 | 8,42 | +2,06% | 8,39 | 8,59 | 8,45 | 8,41 | 8,42 | 12.921 | 12.852.176.300 |
| 9/5/2025 | 8,31 | 8,25 | -1,20% | 8,07 | 8,36 | 8,17 | 8,23 | 8,25 | 8.530 | 9.126.947.500 |
| 8/5/2025 | 8,25 | 8,35 | +2,20% | 8,21 | 8,42 | 8,34 | 8,35 | 8,37 | 6.396 | 6.533.678.300 |
| 7/5/2025 | 8,31 | 8,17 | -1,09% | 8,09 | 8,35 | 8,17 | 8,16 | 8,17 | 7.655 | 7.545.906.900 |
| 6/5/2025 | 8,28 | 8,26 | +0,12% | 8,25 | 8,42 | 8,31 | 8,25 | 8,26 | 7.257 | 6.920.768.200 |
| 5/5/2025 | 8,33 | 8,25 | -0,84% | 8,24 | 8,43 | 8,30 | 8,25 | 8,26 | 7.428 | 7.034.543.500 |
| 2/5/2025 | 8,42 | 8,32 | -3,48% | 8,32 | 8,53 | 8,38 | 8,32 | 8,34 | 7.137 | 8.711.220.600 |
| 29/4/2025 | 8,62 | 8,62 | -0,46% | 8,51 | 8,76 | 8,64 | 8,62 | 8,64 | 8.885 | 12.751.105.900 |
| 28/4/2025 | 8,63 | 8,66 | +0,81% | 8,55 | 8,76 | 8,66 | 8,66 | 8,67 | 10.928 | 5.609.792.100 |
| 25/4/2025 | 8,57 | 8,59 | -0,35% | 8,51 | 8,61 | 8,56 | 8,58 | 8,60 | 10.443 | 7.209.969.000 |
| 24/4/2025 | 8,37 | 8,62 | +2,62% | 8,37 | 8,63 | 8,54 | 8,60 | 8,62 | 12.283 | 8.160.209.200 |
| 23/4/2025 | 8,50 | 8,40 | +1,08% | 8,40 | 8,61 | 8,47 | 8,39 | 8,41 | 9.153 | 11.183.404.300 |
| 22/4/2025 | 8,29 | 8,31 | +0,12% | 8,19 | 8,35 | 8,26 | 8,31 | 8,32 | 7.963 | 9.190.531.100 |
| 17/4/2025 | 8,36 | 8,30 | -0,48% | 8,27 | 8,39 | 8,32 | 8,29 | 8,35 | 9.245 | 9.637.821.600 |
| 16/4/2025 | 8,25 | 8,34 | +0,85% | 8,20 | 8,38 | 8,30 | 8,33 | 8,35 | 10.926 | 9.029.934.400 |
| 15/4/2025 | 8,45 | 8,27 | -1,78% | 8,26 | 8,46 | 8,30 | 8,27 | 8,29 | 8.842 | 10.116.482.100 |
| 14/4/2025 | 8,27 | 8,42 | +3,19% | 8,20 | 8,48 | 8,35 | 8,41 | 8,43 | 10.369 | 13.804.510.800 |
| 11/4/2025 | 8,10 | 8,16 | +1,37% | 7,98 | 8,22 | 8,10 | 8,15 | 8,16 | 7.915 | 13.311.749.600 |
| 10/4/2025 | 8,21 | 8,05 | -2,54% | 7,91 | 8,31 | 8,00 | 8,01 | 8,05 | 11.216 | 18.269.284.400 |
| 9/4/2025 | 7,73 | 8,26 | +5,63% | 7,67 | 8,29 | 8,02 | 8,25 | 8,26 | 19.946 | 26.206.482.900 |
| 8/4/2025 | 8,12 | 7,82 | -2,37% | 7,72 | 8,18 | 7,90 | 7,78 | 7,82 | 14.902 | 19.996.961.000 |
| 7/4/2025 | 8,24 | 8,01 | -4,07% | 7,85 | 8,37 | 8,09 | 8,00 | 8,03 | 27.023 | 24.940.825.200 |
| 4/4/2025 | 8,60 | 8,35 | -5,22% | 8,31 | 8,60 | 8,39 | 8,35 | 8,36 | 19.373 | 15.811.661.200 |
| 3/4/2025 | 9,00 | 8,81 | -2,87% | 8,79 | 9,03 | 8,87 | 8,81 | 8,82 | 14.566 | 11.531.265.000 |
| 2/4/2025 | 9,21 | 9,07 | -1,84% | 8,94 | 9,21 | 9,01 | 9,06 | 9,07 | 9.215 | 7.886.623.000 |
| 1/4/2025 | 8,96 | 9,24 | +3,24% | 8,92 | 9,27 | 9,17 | 9,21 | 9,24 | 10.886 | 12.726.898.500 |
| 31/3/2025 | 9,31 | 8,95 | -4,18% | 8,92 | 9,33 | 9,02 | 8,94 | 8,95 | 16.205 | 16.097.773.500 |
| 28/3/2025 | 9,65 | 9,34 | -3,21% | 9,27 | 9,65 | 9,37 | 9,33 | 9,34 | 7.314 | 6.320.787.500 |
| 27/3/2025 | 9,70 | 9,65 | -0,10% | 9,60 | 9,74 | 9,68 | 9,63 | 9,65 | 12.198 | 11.157.677.300 |
| 26/3/2025 | 9,60 | 9,66 | +0,73% | 9,60 | 9,70 | 9,65 | 9,65 | 9,67 | 8.508 | 7.176.187.800 |
| 25/3/2025 | 9,54 | 9,59 | +0,74% | 9,49 | 9,66 | 9,60 | 9,58 | 9,59 | 9.640 | 8.598.842.600 |
| 24/3/2025 | 9,46 | 9,52 | +0,95% | 9,44 | 9,59 | 9,51 | 9,51 | 9,53 | 7.269 | 6.361.704.900 |
| 21/3/2025 | 9,48 | 9,43 | -0,63% | 9,38 | 9,52 | 9,43 | 9,43 | 9,44 | 8.401 | 11.571.182.100 |
| 20/3/2025 | 9,50 | 9,49 | -0,52% | 9,44 | 9,59 | 9,51 | 9,49 | 9,51 | 10.234 | 5.168.678.300 |
| 19/3/2025 | 9,47 | 9,54 | +0,95% | 9,39 | 9,59 | 9,53 | 9,53 | 9,54 | 9.408 | 5.938.065.900 |
| 18/3/2025 | 9,48 | 9,45 | +0,11% | 9,40 | 9,53 | 9,47 | 9,44 | 9,45 | 8.969 | 5.788.094.800 |
| 17/3/2025 | 9,36 | 9,44 | +0,85% | 9,26 | 9,50 | 9,40 | 9,44 | 9,47 | 10.885 | 7.487.308.400 |
| 14/3/2025 | 9,16 | 9,36 | +2,63% | 9,14 | 9,41 | 9,32 | 9,36 | 9,37 | 9.043 | 6.788.965.500 |
| 13/3/2025 | 9,06 | 9,12 | +0,66% | 8,98 | 9,12 | 9,06 | 9,11 | 9,12 | 8.677 | 6.143.723.800 |
| 12/3/2025 | 9,13 | 9,06 | -1,09% | 9,03 | 9,23 | 9,09 | 9,05 | 9,08 | 8.614 | 6.557.196.700 |
| 11/3/2025 | 9,20 | 9,16 | -0,43% | 9,10 | 9,27 | 9,18 | 9,16 | 9,17 | 11.364 | 9.210.150.500 |
| 10/3/2025 | 9,15 | 9,20 | -0,22% | 9,02 | 9,21 | 9,13 | 9,16 | 9,21 | 10.434 | 5.994.085.100 |
| 7/3/2025 | 9,12 | 9,22 | +0,33% | 9,07 | 9,29 | 9,19 | 9,22 | 9,24 | 7.724 | 5.235.702.800 |
| 6/3/2025 | 9,12 | 9,19 | 0,00% | 9,03 | 9,31 | 9,18 | 9,18 | 9,19 | 11.643 | 8.821.052.400 |
| 5/3/2025 | 9,21 | 9,19 | +0,22% | 9,07 | 9,23 | 9,15 | 9,18 | 9,19 | 10.224 | 6.421.377.400 |
| 28/2/2025 | 9,10 | 9,17 | -0,43% | 9,08 | 9,28 | 9,18 | 9,14 | 9,17 | 13.670 | 8.589.208.600 |
| 27/2/2025 | 9,09 | 9,21 | +0,99% | 9,06 | 9,29 | 9,21 | 9,20 | 9,22 | 10.273 | 7.358.078.700 |
| 26/2/2025 | 9,02 | 9,12 | +2,13% | 8,97 | 9,14 | 9,06 | 9,11 | 9,12 | 9.403 | 7.359.767.400 |
| 25/2/2025 | 8,93 | 8,93 | 0,00% | 8,82 | 9,02 | 8,93 | 8,92 | 8,93 | 9.562 | 6.904.297.000 |
| 24/2/2025 | 8,95 | 8,93 | -0,22% | 8,82 | 9,04 | 8,95 | 8,92 | 8,94 | 12.113 | 8.581.216.200 |
| 21/2/2025 | 9,19 | 8,95 | -1,54% | 8,92 | 9,25 | 9,05 | 8,95 | 8,96 | 13.821 | 8.959.287.400 |
| 20/2/2025 | 9,60 | 9,09 | -4,92% | 9,06 | 9,66 | 9,33 | 9,08 | 9,10 | 10.583 | 14.522.071.200 |
| 19/2/2025 | 9,57 | 9,56 | -0,62% | 9,48 | 9,68 | 9,58 | 9,56 | 9,57 | 8.621 | 6.474.727.900 |
| 18/2/2025 | 9,67 | 9,62 | -0,10% | 9,55 | 9,76 | 9,64 | 9,60 | 9,62 | 6.307 | 7.443.448.800 |
| 17/2/2025 | 9,70 | 9,63 | -1,03% | 9,62 | 9,77 | 9,68 | 9,63 | 9,65 | 11.086 | 6.781.366.700 |
| 14/2/2025 | 9,60 | 9,73 | +1,67% | 9,55 | 9,77 | 9,66 | 9,72 | 9,73 | 7.794 | 4.820.391.100 |
| 13/2/2025 | 9,54 | 9,57 | -0,10% | 9,45 | 9,59 | 9,52 | 9,54 | 9,59 | 8.123 | 5.887.999.200 |
| 12/2/2025 | 9,77 | 9,58 | -2,74% | 9,53 | 9,78 | 9,61 | 9,58 | 9,61 | 12.541 | 7.710.267.000 |
| 11/2/2025 | 9,79 | 9,85 | +0,51% | 9,75 | 10,01 | 9,87 | 9,85 | 9,86 | 11.415 | 8.617.829.500 |
| 10/2/2025 | 9,44 | 9,80 | +4,81% | 9,41 | 9,85 | 9,69 | 9,80 | 9,81 | 14.074 | 13.036.800.400 |
| 7/2/2025 | 9,59 | 9,35 | -2,20% | 9,30 | 9,60 | 9,38 | 9,34 | 9,35 | 8.112 | 6.262.682.200 |
| 6/2/2025 | 9,48 | 9,56 | +0,95% | 9,38 | 9,56 | 9,49 | 9,54 | 9,56 | 7.111 | 7.682.978.700 |
| 5/2/2025 | 9,60 | 9,47 | -1,35% | 9,41 | 9,60 | 9,47 | 9,46 | 9,47 | 8.009 | 7.421.326.000 |
| 4/2/2025 | 9,80 | 9,60 | -2,34% | 9,57 | 9,81 | 9,67 | 9,60 | 9,62 | 10.166 | 8.605.042.600 |
| 3/2/2025 | 9,60 | 9,83 | +2,18% | 9,57 | 9,91 | 9,79 | 9,83 | 9,84 | 12.328 | 11.333.980.900 |
| 31/1/2025 | 10,05 | 9,62 | -4,09% | 9,48 | 10,09 | 9,79 | 9,61 | 9,62 | 13.039 | 17.441.632.100 |
| 30/1/2025 | 9,85 | 10,03 | +2,35% | 9,80 | 10,10 | 10,01 | 10,03 | 10,05 | 11.125 | 8.428.546.300 |
| 29/1/2025 | 9,93 | 9,80 | -1,31% | 9,76 | 9,98 | 9,84 | 9,78 | 9,80 | 7.300 | 6.296.695.200 |
| 28/1/2025 | 9,91 | 9,93 | -0,10% | 9,81 | 9,98 | 9,90 | 9,90 | 9,93 | 6.626 | 6.136.207.200 |
| 27/1/2025 | 9,78 | 9,94 | +1,33% | 9,75 | 9,94 | 9,89 | 9,92 | 9,94 | 6.610 | 5.280.119.400 |
| 24/1/2025 | 9,78 | 9,81 | +0,31% | 9,69 | 9,85 | 9,77 | 9,81 | 9,82 | 7.267 | 5.389.691.300 |
| 23/1/2025 | 9,77 | 9,78 | +0,10% | 9,70 | 9,87 | 9,76 | 9,76 | 9,78 | 8.331 | 6.296.177.700 |
| 22/1/2025 | 10,02 | 9,77 | -2,10% | 9,73 | 10,02 | 9,83 | 9,76 | 9,77 | 10.968 | 7.563.202.100 |
| 21/1/2025 | 9,82 | 9,98 | +1,63% | 9,79 | 9,99 | 9,91 | 9,95 | 9,99 | 9.191 | 6.610.759.100 |
| 20/1/2025 | 9,72 | 9,82 | +1,34% | 9,55 | 9,84 | 9,71 | 9,81 | 9,84 | 6.928 | 7.238.508.900 |
| 17/1/2025 | 9,65 | 9,69 | +1,47% | 9,53 | 9,74 | 9,65 | 9,65 | 9,69 | 6.970 | 5.957.292.600 |
| 16/1/2025 | 9,78 | 9,55 | -2,65% | 9,46 | 9,81 | 9,56 | 9,55 | 9,56 | 8.009 | 5.688.608.400 |
| 15/1/2025 | 9,53 | 9,81 | +3,48% | 9,53 | 9,85 | 9,70 | 9,80 | 9,82 | 12.536 | 8.486.753.400 |
| 14/1/2025 | 9,49 | 9,48 | 0,00% | 9,40 | 9,60 | 9,45 | 9,48 | 9,49 | 10.141 | 7.021.091.200 |
| 13/1/2025 | 9,48 | 9,48 | +0,74% | 9,27 | 9,52 | 9,42 | 9,48 | 9,49 | 17.181 | 10.078.765.400 |
| 10/1/2025 | 9,58 | 9,41 | -1,77% | 9,36 | 9,64 | 9,45 | 9,40 | 9,42 | 16.607 | 10.817.363.200 |
| 9/1/2025 | 9,81 | 9,58 | -2,15% | 9,56 | 9,82 | 9,64 | 9,57 | 9,58 | 11.547 | 8.386.477.900 |
| 8/1/2025 | 9,90 | 9,79 | -2,00% | 9,73 | 10,04 | 9,84 | 9,79 | 9,80 | 13.959 | 11.629.693.400 |
| 7/1/2025 | 10,11 | 9,99 | -0,79% | 9,91 | 10,30 | 10,06 | 9,96 | 10,00 | 13.799 | 11.288.016.700 |
| 6/1/2025 | 9,85 | 10,07 | +3,28% | 9,74 | 10,17 | 10,05 | 10,06 | 10,08 | 14.781 | 11.999.388.700 |
| 3/1/2025 | 10,12 | 9,75 | -3,56% | 9,75 | 10,12 | 9,87 | 9,75 | 9,77 | 18.332 | 13.721.616.700 |
| 2/1/2025 | 10,25 | 10,11 | -1,37% | 10,02 | 10,26 | 10,10 | 10,10 | 10,12 | 21.386 | 12.387.725.900 |
| 30/12/2024 | 10,32 | 10,25 | -0,68% | 10,11 | 10,37 | 10,22 | 10,25 | 10,26 | 11.661 | 12.777.776.000 |
| 27/12/2024 | 10,58 | 10,32 | -2,37% | 10,25 | 10,59 | 10,32 | 10,32 | 10,33 | 10.996 | 8.462.255.300 |
| 26/12/2024 | 10,62 | 10,57 | -0,47% | 10,48 | 10,66 | 10,56 | 10,56 | 10,57 | 11.805 | 7.666.246.000 |
| 23/12/2024 | 11,04 | 10,62 | -3,98% | 10,57 | 11,04 | 10,74 | 10,62 | 10,63 | 13.527 | 10.313.711.300 |
| 20/12/2024 | 10,94 | 11,06 | +0,55% | 10,74 | 11,08 | 10,94 | 11,05 | 11,06 | 13.262 | 17.090.127.000 |
| 19/12/2024 | 11,08 | 11,00 | -0,81% | 10,98 | 11,17 | 11,04 | 11,00 | 11,01 | 10.944 | 7.700.898.900 |
| 18/12/2024 | 11,50 | 11,09 | -3,90% | 10,97 | 11,50 | 11,20 | 11,08 | 11,10 | 15.343 | 12.575.420.600 |
| 17/12/2024 | 11,40 | 11,54 | +1,41% | 11,39 | 11,59 | 11,51 | 11,53 | 11,56 | 19.339 | 10.625.530.500 |
| 16/12/2024 | 11,30 | 11,38 | +0,71% | 11,23 | 11,48 | 11,40 | 11,38 | 11,39 | 10.805 | 6.182.467.900 |
| 13/12/2024 | 11,52 | 11,30 | -2,75% | 11,30 | 11,62 | 11,44 | 11,29 | 11,32 | 11.865 | 8.264.670.300 |
| 12/12/2024 | 11,70 | 11,62 | -1,53% | 11,53 | 11,74 | 11,61 | 11,61 | 11,63 | 12.464 | 8.338.170.600 |
| 11/12/2024 | 11,87 | 11,80 | -0,84% | 11,63 | 11,94 | 11,77 | 11,80 | 11,81 | 16.592 | 11.159.609.100 |
| 10/12/2024 | 11,95 | 11,90 | -0,08% | 11,83 | 11,98 | 11,89 | 11,87 | 11,91 | 9.183 | 5.924.958.100 |
| 9/12/2024 | 11,73 | 11,91 | +2,94% | 11,69 | 11,96 | 11,84 | 11,86 | 11,91 | 10.402 | 7.810.663.300 |