B3 · GOAU3 · stock
Metalurgica Gerdau S.A. (GOAU3) stock price history
Every B3 trading session of Metalurgica Gerdau S.A. from Jan 3, 2000 to Nov 12, 2026: 6,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOAU3 adjusted close, 2000 to 2026
- R$18.12
- All time high, 2008
- R$10.78
- 52 week high, R$7.18 low
- 6,648
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GOAU3 key facts
- Metalurgica Gerdau S.A. (GOAU3) closed at R$9.72 on Nov 12, 2026 on B3.
- GOAU3's all time high close is R$18.12, set on Jun 6, 2008; its all time low close is R$0.1439 on Apr 19, 2000.
- GOAU3's 52 week range is R$7.18 to R$10.78.
- GOAU3 returned +24.6% over the year to Nov 12, 2026 and +94.5% over five years.
- Over ten years GOAU3 returned +491%, +19.4% a year compounded.
- GOAU3's deepest drawdown was -97.9% from Jun 6, 2008 to Jan 26, 2016.
- DataCedar holds 6,648 daily sessions of GOAU3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOAU3 price chart, 2000 to 2026
GOAU3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -0.9% |
| 6 months | +2.1% |
| Year to date | +14.3% |
| 1 year | +24.6% |
| 3 years | +36.4% |
| 5 years | +94.5% |
| 10 years | +490.8% |
| Since Jan 3, 2000 | +1,428% |
| Compound annual growth, 26.9 years | +10.7% |
GOAU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$18.12 on Jun 6, 2008
- All time low close
- R$0.1439 on Apr 19, 2000
- 52 week high
- R$10.78 on Oct 5, 2026
- 52 week low
- R$7.18 on Dec 9, 2025
- Deepest drawdown
- -97.9% from Jun 6, 2008 to Jan 26, 2016, not yet recovered
- Best single session
- +225.8% on May 2, 2000
- Worst single session
- -74.4% on Feb 8, 2000
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 15.3×
- Best calendar year
- 2016, +186%
- Worst calendar year
- 2015, -82%
GOAU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.53 | R$10.78 | R$7.45 | R$9.72 | +14.3% | 11.5M | 212 |
| 2025 | R$7.09 | R$8.84 | R$5.67 | R$8.50 | +19.1% | 14.9M | 250 |
| 2024 | R$7.50 | R$8.42 | R$6.73 | R$7.14 | -4.3% | 22.9M | 251 |
| 2023 | R$6.91 | R$8.20 | R$6.07 | R$7.46 | +5.2% | 35.3M | 248 |
| 2022 | R$5.60 | R$7.29 | R$4.68 | R$7.09 | +27.4% | 47.5M | 250 |
| 2021 | R$4.21 | R$6.78 | R$3.91 | R$5.56 | +34.0% | 30M | 247 |
| 2020 | R$3.67 | R$4.15 | R$1.40 | R$4.15 | +16.1% | 33.9M | 241 |
| 2019 | R$2.98 | R$3.62 | R$2.27 | R$3.58 | +19.9% | 19.7M | 245 |
| 2018 | R$2.00 | R$3.33 | R$2.00 | R$2.98 | +49.3% | 22.3M | 240 |
| 2017 | R$1.65 | R$2.23 | R$1.43 | R$2.00 | +18.3% | 49.7M | 243 |
| 2016 | R$0.5862 | R$2.23 | R$0.3830 | R$1.69 | +186.1% | 61.1M | 242 |
| 2015 | R$3.28 | R$3.54 | R$0.5041 | R$0.5901 | -82.2% | 41.4M | 229 |
| 2014 | R$6.96 | R$7.00 | R$2.84 | R$3.32 | -53.3% | 5M | 236 |
| 2013 | R$6.70 | R$7.38 | R$4.59 | R$7.10 | +7.0% | 22.2M | 248 |
| 2012 | R$5.51 | R$7.74 | R$5.51 | R$6.63 | +20.3% | 11.3M | 244 |
| 2011 | R$8.35 | R$8.90 | R$4.40 | R$5.51 | -32.9% | 5.7M | 249 |
| 2010 | R$10.52 | R$10.93 | R$7.16 | R$8.22 | -19.6% | 4.3M | 246 |
| 2009 | R$6.10 | R$11.18 | R$4.41 | R$10.22 | +70.2% | 7.1M | 247 |
| 2008 | R$11.05 | R$18.12 | R$4.14 | R$6.00 | -45.7% | 6.9M | 248 |
| 2007 | R$6.67 | R$11.24 | R$6.18 | R$11.05 | +67.8% | 4.9M | 245 |
| 2006 | R$5.03 | R$6.59 | R$4.87 | R$6.59 | +30.9% | 44.6M | 258 |
| 2005 | R$4.21 | R$5.07 | R$2.78 | R$5.03 | +21.5% | 12.3M | 249 |
| 2004 | R$1.94 | R$4.53 | R$1.94 | R$4.14 | +113.7% | 11.4M | 259 |
| 2003 | R$0.9207 | R$1.94 | R$0.8884 | R$1.94 | +110.5% | 2.9M | 261 |
| 2002 | R$0.6461 | R$0.9207 | R$0.6194 | R$0.9207 | +42.5% | 2.3M | 261 |
| 2001 | R$0.4200 | R$0.6461 | R$0.3878 | R$0.6461 | +53.8% | 3.5M | 239 |
| 2000 | R$0.6360 | R$0.6562 | R$0.1439 | R$0.4200 | n/a | 128M | 260 |
GOAU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.72 | -1.3% |
| October 2026 | R$9.85 | -0.2% |
| September 2026 | R$9.87 | +5.1% |
| August 2026 | R$9.39 | -3.0% |
| July 2026 | R$9.69 | +15.2% |
| June 2026 | R$8.41 | -7.2% |
| May 2026 | R$9.06 | -2.6% |
| April 2026 | R$9.30 | +14.1% |
| March 2026 | R$8.15 | -7.3% |
| February 2026 | R$8.80 | -5.0% |
| January 2026 | R$9.26 | +8.9% |
| December 2025 | R$8.50 | +9.8% |
About the GOAU3 data
Daily bars. 6,648 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AGOAU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
- GMAT3 Grupo Mateus S.A.
- GMCO34 General Motors Company
- GOAU4 Metalurgica Gerdau S.A.
- GOGL34 Alphabet Inc.
- GOGL35 Alphabet Inc.
- GPAR3 Companhia CELG de Participações S/A
Common questions
GOAU3 share price history
