GERDAU MET ON N1 - Price History
Monthly price history for GOAU3.SA (GERDAU MET ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$11.16 | R$11.16 |
| April 2024 | R$10.69 | R$10.69 |
| March 2024 | R$10.60 | R$10.60 |
| February 2024 | R$10.31 | R$10.36 |
| January 2024 | R$10.11 | R$10.16 |
| December 2023 | R$11.03 | R$11.08 |
| November 2023 | R$10.50 | R$10.55 |
| October 2023 | R$9.33 | R$10.15 |
| September 2023 | R$10.24 | R$11.14 |
| August 2023 | R$10.80 | R$11.74 |
| July 2023 | R$11.97 | R$13.30 |
| June 2023 | R$10.43 | R$11.59 |
| May 2023 | R$9.81 | R$10.90 |
| April 2023 | R$9.62 | R$11 |
| March 2023 | R$9.68 | R$11.07 |
| February 2023 | R$9.73 | R$11.23 |
| January 2023 | R$11.87 | R$13.70 |
| December 2022 | R$10.46 | R$12.07 |
| November 2022 | R$10.45 | R$12.06 |
| October 2022 | R$8.63 | R$10.41 |
| September 2022 | R$8.17 | R$9.85 |
| August 2022 | R$7.89 | R$9.51 |
| July 2022 | R$7.82 | R$9.77 |
| June 2022 | R$7.23 | R$9.03 |
| May 2022 | R$8.85 | R$11.05 |
| April 2022 | R$8.18 | R$10.50 |
| March 2022 | R$8.32 | R$10.67 |
| February 2022 | R$7.42 | R$9.62 |
| January 2022 | R$7.87 | R$10.20 |
| December 2021 | R$8.20 | R$10.63 |
| November 2021 | R$7.38 | R$9.56 |
| October 2021 | R$7.94 | R$11.95 |
| September 2021 | R$7.52 | R$11.32 |
| August 2021 | R$7.50 | R$11.49 |
| July 2021 | R$8.12 | R$12.73 |
| June 2021 | R$8.20 | R$12.85 |
| May 2021 | R$8.97 | R$14.05 |
| April 2021 | R$8.64 | R$13.73 |
| March 2021 | R$7.18 | R$11.42 |
| February 2021 | R$6.23 | R$9.98 |
| January 2021 | R$5.96 | R$9.54 |
| December 2020 | R$6.14 | R$9.84 |
| November 2020 | R$5.48 | R$8.87 |
| October 2020 | R$5.12 | R$8.35 |
| September 2020 | R$5.05 | R$8.24 |
| August 2020 | R$4.73 | R$7.71 |
| July 2020 | R$4.50 | R$7.33 |
| June 2020 | R$4.08 | R$6.65 |
| May 2020 | R$3.47 | R$5.66 |
| April 2020 | R$2.98 | R$4.86 |
| March 2020 | R$2.55 | R$4.16 |
| February 2020 | R$4.36 | R$7.11 |
| January 2020 | R$5.23 | R$8.55 |
| December 2019 | R$5.29 | R$8.65 |
| November 2019 | R$4.47 | R$7.31 |
| October 2019 | R$3.69 | R$6.05 |
| September 2019 | R$3.70 | R$6.06 |
| August 2019 | R$3.71 | R$6.09 |
| July 2019 | R$4 | R$6.60 |
| June 2019 | R$4.22 | R$6.96 |
| May 2019 | R$3.99 | R$6.59 |
| April 2019 | R$4.16 | R$6.91 |
| March 2019 | R$4.32 | R$7.17 |
| February 2019 | R$4.45 | R$7.44 |
| January 2019 | R$4.59 | R$7.68 |
| December 2018 | R$4.41 | R$7.38 |
| November 2018 | R$4.29 | R$7.17 |
| October 2018 | R$4.55 | R$7.70 |
| September 2018 | R$4.40 | R$7.45 |
| August 2018 | R$4.46 | R$7.56 |
| July 2018 | R$3.92 | R$6.71 |
| June 2018 | R$3.21 | R$5.49 |
| May 2018 | R$3.46 | R$5.92 |
| April 2018 | R$3.87 | R$6.67 |
| March 2018 | R$3.47 | R$5.98 |
| February 2018 | R$4 | R$6.88 |
| January 2018 | R$3.54 | R$6.10 |
| December 2017 | R$2.96 | R$5.09 |
| November 2017 | R$2.70 | R$4.65 |
| October 2017 | R$2.78 | R$4.80 |
| September 2017 | R$2.83 | R$4.90 |
| August 2017 | R$2.89 | R$5 |
| July 2017 | R$2.66 | R$4.59 |
| June 2017 | R$2.48 | R$4.28 |
| May 2017 | R$2.33 | R$4.03 |
| April 2017 | R$2.36 | R$4.09 |
| March 2017 | R$2.53 | R$4.37 |
| February 2017 | R$2.72 | R$4.70 |
| January 2017 | R$2.70 | R$4.66 |
| December 2016 | R$2.50 | R$4.32 |
| November 2016 | R$2.97 | R$5.13 |
| October 2016 | R$2.49 | R$4.30 |
| September 2016 | R$1.97 | R$3.40 |
| August 2016 | R$2.12 | R$3.66 |
| July 2016 | R$1.56 | R$2.69 |
| June 2016 | R$1.18 | R$2.04 |
| May 2016 | R$1.18 | R$2.04 |
| April 2016 | R$1.69 | R$2.93 |
| March 2016 | R$1.47 | R$2.54 |
| February 2016 | R$0.76 | R$1.32 |
| January 2016 | R$0.61 | R$1.05 |
| December 2015 | R$0.87 | R$1.51 |
| November 2015 | R$0.98 | R$1.69 |
| October 2015 | R$1.33 | R$2.30 |
| September 2015 | R$1.50 | R$2.60 |
| August 2015 | R$1.48 | R$2.56 |
| July 2015 | R$1.73 | R$3.02 |
| June 2015 | R$2.98 | R$5.20 |
| May 2015 | R$3.74 | R$6.51 |
| April 2015 | R$4.78 | R$8.35 |
| March 2015 | R$4.74 | R$8.28 |
| February 2015 | R$4.82 | R$8.50 |
| January 2015 | R$4.27 | R$7.52 |
| December 2014 | R$4.90 | R$8.63 |
| November 2014 | R$5.58 | R$9.83 |
| October 2014 | R$5.92 | R$10.47 |
| September 2014 | R$6.39 | R$11.30 |
| August 2014 | R$7.37 | R$13.03 |
| July 2014 | R$7.31 | R$13 |
| June 2014 | R$7.20 | R$12.80 |
| May 2014 | R$7.58 | R$13.49 |
| April 2014 | R$7.38 | R$13.23 |
| March 2014 | R$7.80 | R$13.99 |
| February 2014 | R$8.16 | R$14.70 |
| January 2014 | R$9.58 | R$17.27 |
| December 2013 | R$10.52 | R$18.97 |
| November 2013 | R$10.26 | R$18.50 |
| October 2013 | R$10.18 | R$18.50 |
| September 2013 | R$9.30 | R$16.90 |
| August 2013 | R$9.35 | R$17 |
| July 2013 | R$8.11 | R$14.85 |
| June 2013 | R$6.80 | R$12.45 |
| May 2013 | R$7.43 | R$13.60 |
| April 2013 | R$8.76 | R$16.05 |
| March 2013 | R$8.54 | R$15.65 |
| February 2013 | R$9.15 | R$16.79 |
| January 2013 | R$9.65 | R$17.71 |
| December 2012 | R$9.84 | R$18.05 |
| November 2012 | R$10.02 | R$18.39 |
| October 2012 | R$9.78 | R$18.04 |
| September 2012 | R$10.62 | R$19.59 |
| August 2012 | R$9.76 | R$18 |
| July 2012 | R$10.29 | R$19.10 |
| June 2012 | R$9.85 | R$18.29 |
| May 2012 | R$9.16 | R$17 |
| April 2012 | R$10.27 | R$19.15 |
| March 2012 | R$10.22 | R$19.05 |
| February 2012 | R$9.97 | R$18.60 |
| January 2012 | R$9.01 | R$16.90 |
| December 2011 | R$8.18 | R$15.34 |
| November 2011 | R$7.78 | R$14.60 |
| October 2011 | R$8.79 | R$16.69 |
| September 2011 | R$7.68 | R$14.59 |
| August 2011 | R$7.84 | R$14.90 |
| July 2011 | R$8.56 | R$16.43 |
| June 2011 | R$9.53 | R$18.29 |
| May 2011 | R$10.29 | R$19.74 |
| April 2011 | R$10.56 | R$20.37 |
| March 2011 | R$10.99 | R$21.20 |
| February 2011 | R$11.33 | R$21.95 |
| January 2011 | R$11.40 | R$22.08 |
| December 2010 | R$12.18 | R$23.60 |
| November 2010 | R$10.94 | R$21.20 |
| October 2010 | R$11.75 | R$22.95 |
| September 2010 | R$12.60 | R$24.60 |
| August 2010 | R$12.55 | R$24.50 |
| July 2010 | R$12.89 | R$25.40 |
| June 2010 | R$12.06 | R$23.75 |
| May 2010 | R$12.64 | R$24.90 |
| April 2010 | R$14.88 | R$29.50 |
| March 2010 | R$15.09 | R$29.90 |
| February 2010 | R$14.88 | R$29.49 |
| January 2010 | R$14.21 | R$28.16 |
| December 2009 | R$15.14 | R$30 |
| November 2009 | R$14.93 | R$29.85 |
| October 2009 | R$14.03 | R$28.20 |
| September 2009 | R$12.65 | R$25.42 |
| August 2009 | R$12.09 | R$24.30 |
| July 2009 | R$10.94 | R$22 |
| June 2009 | R$9.95 | R$20 |
| May 2009 | R$10.45 | R$21.01 |
| April 2009 | R$8.91 | R$17.91 |
| March 2009 | R$6.72 | R$13.50 |
| February 2009 | R$7.34 | R$14.86 |
| January 2009 | R$7.96 | R$16.10 |
| December 2008 | R$8.90 | R$18 |
| November 2008 | R$9.38 | R$18.99 |
| October 2008 | R$8.67 | R$17.80 |
| September 2008 | R$14.08 | R$28.90 |
| August 2008 | R$19.98 | R$41 |
| July 2008 | R$22.06 | R$45.99 |
| June 2008 | R$24.71 | R$51.50 |
| May 2008 | R$26.38 | R$110 |
| April 2008 | R$20.73 | R$87.50 |
| March 2008 | R$17.05 | R$71.99 |
| February 2008 | R$16.82 | R$71 |
| January 2008 | R$13.91 | R$59.99 |
| December 2007 | R$15.95 | R$68.80 |
| November 2007 | R$15.79 | R$68.13 |
| October 2007 | R$15.37 | R$67.50 |
| September 2007 | R$13.66 | R$59.99 |
| August 2007 | R$13.33 | R$58.55 |
| July 2007 | R$13.57 | R$60.80 |
| June 2007 | R$14.51 | R$65 |
| May 2007 | R$12.27 | R$54.98 |
| April 2007 | R$11.55 | R$52.30 |
| March 2007 | R$10.56 | R$47.80 |
| February 2007 | R$9.90 | R$44.80 |
| January 2007 | R$9.38 | R$43 |
| December 2006 | R$8.94 | R$41 |
| November 2006 | R$8.51 | R$39 |
| October 2006 | R$7.90 | R$36.80 |
| September 2006 | R$7.52 | R$35 |
| August 2006 | R$7.54 | R$35.10 |
| July 2006 | R$8.09 | R$37.70 |
| June 2006 | R$7.71 | R$35.90 |
| May 2006 | R$7.84 | R$36.50 |
| April 2006 | R$8.46 | R$39.98 |
| March 2006 | R$7.48 | R$53 |
| February 2006 | R$7.48 | R$53 |
| January 2006 | R$7.45 | R$53.50 |
| December 2005 | R$6.55 | R$47 |
| November 2005 | R$5.35 | R$38.39 |
| October 2005 | R$4.78 | R$35.02 |
| September 2005 | R$5.33 | R$39 |
| August 2005 | R$4.58 | R$33.50 |
| July 2005 | R$4.14 | R$31 |
| June 2005 | R$3.74 | R$28 |
| May 2005 | R$4.26 | R$31.90 |
| April 2005 | R$4.24 | R$32.50 |
| March 2005 | R$5 | R$57.50 |
| February 2005 | R$5.41 | R$62.30 |
| January 2005 | R$5 | R$59.40 |
| December 2004 | R$4.88 | R$58.01 |
| November 2004 | R$5.21 | R$62 |
| October 2004 | R$4.47 | R$54 |
| September 2004 | R$4.97 | R$60 |
| August 2004 | R$4.80 | R$58 |
| July 2004 | R$4.18 | R$50.50 |
| June 2004 | R$3.41 | R$41.20 |
| May 2004 | R$2.78 | R$33.61 |
| April 2004 | R$3.46 | R$71.01 |
| March 2004 | R$3.51 | R$72.11 |
| February 2004 | R$3.41 | R$70 |
| January 2004 | R$3.65 | R$74.99 |
| December 2003 | R$2.92 | R$60 |
| November 2003 | R$2.31 | R$47.40 |
| October 2003 | R$2.20 | R$45.30 |
| September 2003 | R$2.03 | R$41.70 |
| August 2003 | R$2.04 | R$42 |
| July 2003 | R$1.75 | R$36 |
| June 2003 | R$1.70 | R$35 |
| May 2003 | R$1.66 | R$34 |
| April 2003 | R$2.92 | R$60 |
| March 2003 | R$1.25 | R$2.87 |
| February 2003 | R$1.25 | R$2.87 |
| January 2003 | R$1.37 | R$56.99 |
| December 2002 | R$1.30 | R$57 |
| November 2002 | R$1.14 | R$50 |
| October 2002 | R$1.14 | R$50 |
| September 2002 | R$1.14 | R$2.61 |
| August 2002 | R$1.18 | R$52 |
| July 2002 | R$1 | R$44 |
| June 2002 | R$1.10 | R$50 |
| May 2002 | R$1.04 | R$47.01 |
| April 2002 | R$1.06 | R$50 |
| March 2002 | R$0.93 | R$43.51 |
| February 2002 | R$0.94 | R$44 |
| January 2002 | R$0.85 | R$40 |
| December 2001 | R$0.81 | R$40 |
| November 2001 | R$0.71 | R$35 |
| October 2001 | R$0.61 | R$30 |
| September 2001 | R$0.58 | R$28.80 |
| August 2001 | R$0.55 | R$27.01 |
| July 2001 | R$0.55 | R$27.08 |
| June 2001 | R$0.55 | R$28 |
| May 2001 | R$0.53 | R$26.80 |
| April 2001 | R$0.61 | R$31 |
| March 2001 | R$0.61 | R$31 |
| February 2001 | R$0.63 | R$32 |
| January 2001 | R$0.65 | R$33.01 |
| December 2000 | R$0.49 | R$26 |
| November 2000 | R$0.47 | R$25 |
| October 2000 | R$0.56 | R$30 |
| September 2000 | R$0.56 | R$30 |
| August 2000 | R$0.61 | R$32.50 |
| July 2000 | R$0.57 | R$30.40 |
| June 2000 | R$0.51 | R$27 |
| May 2000 | R$0.58 | R$32 |
| April 2000 | R$1.11 | R$60.50 |
| March 2000 | R$1.13 | R$62 |
| February 2000 | R$1.15 | R$63 |
| January 2000 | R$4.68 | R$64 |
| December 1999 | R$4.53 | R$62 |
| November 1999 | R$4.04 | R$55.50 |
| October 1999 | R$3.76 | R$51.70 |
| September 1999 | R$3.28 | R$45 |
| August 1999 | R$2.93 | R$40.20 |
| July 1999 | R$2.69 | R$37.02 |
| June 1999 | R$2.90 | R$40 |
| May 1999 | R$2.32 | R$32 |
| April 1999 | R$2.21 | R$30.50 |
| March 1999 | R$1.66 | R$22.90 |
| February 1999 | R$1.59 | R$22 |
| January 1999 | R$1.41 | R$19.50 |
| December 1998 | R$1.44 | R$20 |
| November 1998 | R$1.15 | R$16 |
| October 1998 | R$1.15 | R$16 |
| September 1998 | R$1.22 | R$17 |
| August 1998 | R$2.16 | R$29.99 |
| July 1998 | R$2.26 | R$31.50 |
| June 1998 | R$1.97 | R$27.60 |
| May 1998 | R$2.32 | R$32.50 |
| April 1998 | R$2.50 | R$35 |
| March 1998 | R$2.14 | R$30 |
| February 1998 | R$1.93 | R$27 |
| January 1998 | R$1.91 | R$26.70 |
| December 1997 | R$2.14 | R$30 |
| November 1997 | R$2.14 | R$30 |
| October 1997 | R$3.10 | R$43.50 |
| September 1997 | R$2.07 | R$29.05 |
| August 1997 | R$2.14 | R$30 |
| July 1997 | R$2.20 | R$31 |
| June 1997 | R$1.77 | R$25 |
| May 1997 | R$1.77 | R$25 |
| December 1996 | R$1.76 | R$25 |
| November 1996 | R$1.52 | R$21.50 |
| September 1996 | R$1.06 | R$15 |
| August 1996 | R$1.06 | R$15 |
| June 1996 | R$1.06 | R$15 |
| December 1995 | R$1.05 | R$15.03 |
| November 1995 | R$1.05 | R$15.01 |
| June 1995 | R$3.49 | R$50 |
| December 1994 | R$3.48 | R$50 |
| October 1994 | R$1.39 | R$20.01 |
| June 1994 | R$1.52 | R$21.82 |
| August 1993 | R$0.05 | R$0.76 |
| July 1993 | R$0.04 | R$0.51 |
| June 1993 | R$0.03 | R$0.40 |
| October 1992 | R$0 | R$0.07 |
GOAU3.SA
Price: R$11.16
52 week price:
Dividend Yield: 0.14%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 11.76%
Payout Ratio Range:
Dividend Per Share: 0.30 BRL
Earnings Per Share: 2.48 BRL
P/E Ratio: 5.16
Exchange: SAO
Sector: Basic Materials
Industry: Steel
Market Capitalization: 11.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%