GERDAU MET PN N1 - Price History
Monthly price history for GOAU4.SA (GERDAU MET PN N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$11.10 | R$11.10 |
| April 2024 | R$10.58 | R$10.58 |
| March 2024 | R$10.29 | R$10.29 |
| February 2024 | R$10.06 | R$10.11 |
| January 2024 | R$9.86 | R$9.91 |
| December 2023 | R$10.81 | R$10.86 |
| November 2023 | R$10.23 | R$10.28 |
| October 2023 | R$9.48 | R$10.33 |
| September 2023 | R$10.23 | R$11.15 |
| August 2023 | R$10.85 | R$11.82 |
| July 2023 | R$12.35 | R$13.75 |
| June 2023 | R$10.61 | R$11.82 |
| May 2023 | R$10.07 | R$11.21 |
| April 2023 | R$10.19 | R$11.66 |
| March 2023 | R$10.34 | R$11.83 |
| February 2023 | R$10.90 | R$12.58 |
| January 2023 | R$12.56 | R$14.49 |
| December 2022 | R$11.24 | R$12.97 |
| November 2022 | R$11.86 | R$13.69 |
| October 2022 | R$9.37 | R$11.25 |
| September 2022 | R$8.82 | R$10.59 |
| August 2022 | R$8.30 | R$9.97 |
| July 2022 | R$8.24 | R$10.23 |
| June 2022 | R$7.69 | R$9.55 |
| May 2022 | R$9.81 | R$12.19 |
| April 2022 | R$8.92 | R$11.36 |
| March 2022 | R$9.62 | R$12.26 |
| February 2022 | R$8.10 | R$10.41 |
| January 2022 | R$9 | R$11.57 |
| December 2021 | R$8.86 | R$11.38 |
| November 2021 | R$8.29 | R$10.65 |
| October 2021 | R$8.46 | R$12.51 |
| September 2021 | R$8.39 | R$12.42 |
| August 2021 | R$8.60 | R$12.93 |
| July 2021 | R$9.29 | R$14.25 |
| June 2021 | R$9.01 | R$13.83 |
| May 2021 | R$9.66 | R$14.82 |
| April 2021 | R$9.56 | R$14.86 |
| March 2021 | R$8.62 | R$13.41 |
| February 2021 | R$7.40 | R$11.58 |
| January 2021 | R$6.76 | R$10.58 |
| December 2020 | R$7.19 | R$11.26 |
| November 2020 | R$6.50 | R$10.26 |
| October 2020 | R$6.17 | R$9.80 |
| September 2020 | R$5.92 | R$9.40 |
| August 2020 | R$5.53 | R$8.79 |
| July 2020 | R$5.06 | R$8.04 |
| June 2020 | R$4.60 | R$7.31 |
| May 2020 | R$3.88 | R$6.17 |
| April 2020 | R$3.24 | R$5.15 |
| March 2020 | R$2.93 | R$4.65 |
| February 2020 | R$5 | R$7.95 |
| January 2020 | R$5.98 | R$9.53 |
| December 2019 | R$5.83 | R$9.28 |
| November 2019 | R$4.90 | R$7.80 |
| October 2019 | R$3.94 | R$6.29 |
| September 2019 | R$3.91 | R$6.25 |
| August 2019 | R$3.91 | R$6.25 |
| July 2019 | R$4.14 | R$6.65 |
| June 2019 | R$4.50 | R$7.24 |
| May 2019 | R$4.03 | R$6.48 |
| April 2019 | R$4.20 | R$6.80 |
| March 2019 | R$4.39 | R$7.11 |
| February 2019 | R$4.41 | R$7.18 |
| January 2019 | R$4.57 | R$7.45 |
| December 2018 | R$4.26 | R$6.94 |
| November 2018 | R$4.49 | R$7.32 |
| October 2018 | R$4.81 | R$7.94 |
| September 2018 | R$4.84 | R$7.98 |
| August 2018 | R$4.77 | R$7.86 |
| July 2018 | R$4.62 | R$7.69 |
| June 2018 | R$3.71 | R$6.18 |
| May 2018 | R$4.09 | R$6.81 |
| April 2018 | R$4.68 | R$7.82 |
| March 2018 | R$4.27 | R$7.14 |
| February 2018 | R$4.71 | R$7.88 |
| January 2018 | R$4.11 | R$6.88 |
| December 2017 | R$3.46 | R$5.79 |
| November 2017 | R$3.03 | R$5.07 |
| October 2017 | R$3.04 | R$5.11 |
| September 2017 | R$3.15 | R$5.29 |
| August 2017 | R$3.37 | R$5.66 |
| July 2017 | R$3.13 | R$5.26 |
| June 2017 | R$2.96 | R$4.97 |
| May 2017 | R$2.66 | R$4.46 |
| April 2017 | R$2.74 | R$4.60 |
| March 2017 | R$2.95 | R$4.95 |
| February 2017 | R$3.49 | R$5.86 |
| January 2017 | R$3.35 | R$5.62 |
| December 2016 | R$2.86 | R$4.80 |
| November 2016 | R$3.48 | R$5.84 |
| October 2016 | R$2.83 | R$4.75 |
| September 2016 | R$2.04 | R$3.43 |
| August 2016 | R$2.21 | R$3.71 |
| July 2016 | R$1.62 | R$2.72 |
| June 2016 | R$1.19 | R$2 |
| May 2016 | R$1.15 | R$1.93 |
| April 2016 | R$1.73 | R$2.91 |
| March 2016 | R$1.45 | R$2.43 |
| February 2016 | R$0.72 | R$1.21 |
| January 2016 | R$0.61 | R$1.03 |
| December 2015 | R$0.99 | R$1.66 |
| November 2015 | R$1.18 | R$1.98 |
| October 2015 | R$1.55 | R$2.60 |
| September 2015 | R$1.74 | R$2.92 |
| August 2015 | R$1.79 | R$3.01 |
| July 2015 | R$2.07 | R$3.50 |
| June 2015 | R$3.77 | R$6.37 |
| May 2015 | R$4.61 | R$7.80 |
| April 2015 | R$5.80 | R$9.84 |
| March 2015 | R$6.38 | R$10.81 |
| February 2015 | R$6.54 | R$11.16 |
| January 2015 | R$5.77 | R$9.84 |
| December 2014 | R$6.63 | R$11.30 |
| November 2014 | R$7.62 | R$12.99 |
| October 2014 | R$7.84 | R$13.40 |
| September 2014 | R$8.27 | R$14.15 |
| August 2014 | R$9.27 | R$15.86 |
| July 2014 | R$9.40 | R$16.14 |
| June 2014 | R$9.10 | R$15.63 |
| May 2014 | R$9.50 | R$16.31 |
| April 2014 | R$9.34 | R$16.16 |
| March 2014 | R$10.07 | R$17.41 |
| February 2014 | R$10.31 | R$17.91 |
| January 2014 | R$12.33 | R$21.42 |
| December 2013 | R$13.47 | R$23.40 |
| November 2013 | R$13.07 | R$22.70 |
| October 2013 | R$13.09 | R$22.90 |
| September 2013 | R$12.10 | R$21.16 |
| August 2013 | R$12.10 | R$21.17 |
| July 2013 | R$10.36 | R$18.23 |
| June 2013 | R$9.09 | R$15.99 |
| May 2013 | R$9.44 | R$16.60 |
| April 2013 | R$11.26 | R$19.83 |
| March 2013 | R$11.07 | R$19.50 |
| February 2013 | R$11.88 | R$20.95 |
| January 2013 | R$12.64 | R$22.29 |
| December 2012 | R$12.99 | R$22.90 |
| November 2012 | R$12.73 | R$22.45 |
| October 2012 | R$12.86 | R$22.76 |
| September 2012 | R$13.80 | R$24.43 |
| August 2012 | R$12.55 | R$22.22 |
| July 2012 | R$13.11 | R$23.32 |
| June 2012 | R$12.44 | R$22.14 |
| May 2012 | R$11.21 | R$19.95 |
| April 2012 | R$13.02 | R$23.25 |
| March 2012 | R$12.59 | R$22.49 |
| February 2012 | R$12.79 | R$22.85 |
| January 2012 | R$11.70 | R$21 |
| December 2011 | R$9.98 | R$17.91 |
| November 2011 | R$9.54 | R$17.12 |
| October 2011 | R$10.73 | R$19.46 |
| September 2011 | R$9.24 | R$16.76 |
| August 2011 | R$9.47 | R$17.17 |
| July 2011 | R$9.70 | R$17.74 |
| June 2011 | R$10.93 | R$20 |
| May 2011 | R$11.89 | R$21.76 |
| April 2011 | R$12.47 | R$22.93 |
| March 2011 | R$13.25 | R$24.36 |
| February 2011 | R$14 | R$25.84 |
| January 2011 | R$13.81 | R$25.49 |
| December 2010 | R$14.52 | R$26.80 |
| November 2010 | R$12.60 | R$23.25 |
| October 2010 | R$14.09 | R$26.19 |
| September 2010 | R$14.70 | R$27.32 |
| August 2010 | R$15.16 | R$28.17 |
| July 2010 | R$16.56 | R$31 |
| June 2010 | R$15.60 | R$29.21 |
| May 2010 | R$16.95 | R$31.73 |
| April 2010 | R$18.09 | R$34.04 |
| March 2010 | R$19.38 | R$36.48 |
| February 2010 | R$17.46 | R$32.85 |
| January 2010 | R$16.65 | R$31.34 |
| December 2009 | R$18.56 | R$34.92 |
| November 2009 | R$17.43 | R$33.05 |
| October 2009 | R$16.80 | R$32 |
| September 2009 | R$15.56 | R$29.65 |
| August 2009 | R$14.50 | R$27.62 |
| July 2009 | R$14.28 | R$27.20 |
| June 2009 | R$13.54 | R$25.80 |
| May 2009 | R$13.70 | R$26.10 |
| April 2009 | R$10.77 | R$20.52 |
| March 2009 | R$8.87 | R$16.90 |
| February 2009 | R$8.71 | R$16.69 |
| January 2009 | R$10.41 | R$19.95 |
| December 2008 | R$10.51 | R$20.14 |
| November 2008 | R$10.64 | R$20.40 |
| October 2008 | R$10.09 | R$19.60 |
| September 2008 | R$15.29 | R$29.70 |
| August 2008 | R$21.37 | R$41.50 |
| July 2008 | R$23.82 | R$46.99 |
| June 2008 | R$26.37 | R$52 |
| May 2008 | R$28.64 | R$112.99 |
| April 2008 | R$22.18 | R$88.50 |
| March 2008 | R$18.32 | R$73.10 |
| February 2008 | R$18.67 | R$74.50 |
| January 2008 | R$15.07 | R$61 |
| December 2007 | R$17.54 | R$71 |
| November 2007 | R$17.24 | R$69.78 |
| October 2007 | R$16.98 | R$69.98 |
| September 2007 | R$15.05 | R$62 |
| August 2007 | R$14.92 | R$61.50 |
| July 2007 | R$15 | R$63 |
| June 2007 | R$15.89 | R$66.71 |
| May 2007 | R$13.55 | R$56.90 |
| April 2007 | R$12.90 | R$54.70 |
| March 2007 | R$11.41 | R$48.40 |
| February 2007 | R$10.97 | R$46.55 |
| January 2007 | R$10.28 | R$44.12 |
| December 2006 | R$10.24 | R$43.95 |
| November 2006 | R$9.70 | R$41.65 |
| October 2006 | R$8.89 | R$38.70 |
| September 2006 | R$8.30 | R$36.13 |
| August 2006 | R$8.73 | R$38 |
| July 2006 | R$9.30 | R$40.50 |
| June 2006 | R$9.19 | R$40 |
| May 2006 | R$9.12 | R$39.70 |
| April 2006 | R$9.72 | R$42.89 |
| March 2006 | R$8.92 | R$59 |
| February 2006 | R$8.99 | R$59.47 |
| January 2006 | R$8.58 | R$57.46 |
| December 2005 | R$7.24 | R$48.50 |
| November 2005 | R$6.33 | R$42.40 |
| October 2005 | R$5.91 | R$40.30 |
| September 2005 | R$6.25 | R$42.60 |
| August 2005 | R$5.30 | R$36.10 |
| July 2005 | R$4.64 | R$32.30 |
| June 2005 | R$4.34 | R$30.21 |
| May 2005 | R$4.80 | R$33.40 |
| April 2005 | R$4.67 | R$33.25 |
| March 2005 | R$5.66 | R$60.49 |
| February 2005 | R$6.18 | R$66.05 |
| January 2005 | R$5.77 | R$63.50 |
| December 2004 | R$6.12 | R$67.40 |
| November 2004 | R$5.81 | R$64.01 |
| October 2004 | R$4.95 | R$55.40 |
| September 2004 | R$5.27 | R$59 |
| August 2004 | R$5.41 | R$60.50 |
| July 2004 | R$4.68 | R$52.35 |
| June 2004 | R$3.95 | R$44.20 |
| May 2004 | R$3.56 | R$39.85 |
| April 2004 | R$3.92 | R$74.50 |
| March 2004 | R$4.28 | R$81.50 |
| February 2004 | R$3.76 | R$71.50 |
| January 2004 | R$3.65 | R$69.50 |
| December 2003 | R$3.51 | R$66.70 |
| November 2003 | R$2.71 | R$51.58 |
| October 2003 | R$2.39 | R$45.40 |
| September 2003 | R$2.28 | R$43.38 |
| August 2003 | R$2.34 | R$44.44 |
| July 2003 | R$1.92 | R$36.60 |
| June 2003 | R$1.82 | R$34.52 |
| May 2003 | R$1.76 | R$33.50 |
| April 2003 | R$3,490.56 | R$66.40 |
| March 2003 | R$2,822.90 | R$53.70 |
| February 2003 | R$2,786.11 | R$53 |
| January 2003 | R$2,749.31 | R$52.30 |
| December 2002 | R$3,122.52 | R$59.40 |
| November 2002 | R$2,517.99 | R$47.90 |
| October 2002 | R$2,586.33 | R$49.20 |
| September 2002 | R$2,215.73 | R$42.15 |
| August 2002 | R$2,570.56 | R$48.90 |
| July 2002 | R$2,365.55 | R$45 |
| June 2002 | R$2,286.66 | R$43.50 |
| May 2002 | R$2,523.21 | R$48 |
| April 2002 | R$2,570.47 | R$48.90 |
| March 2002 | R$2,302.39 | R$43.80 |
| February 2002 | R$2,286.62 | R$43.50 |
| January 2002 | R$1,997.50 | R$38 |
| December 2001 | R$1,823.98 | R$34.70 |
| November 2001 | R$1,839.75 | R$35 |
| October 2001 | R$1,576.93 | R$30 |
| September 2001 | R$1,329.88 | R$25.30 |
| August 2001 | R$1,550.65 | R$29.50 |
| July 2001 | R$1,650.52 | R$31.40 |
| June 2001 | R$1,603.19 | R$30.50 |
| May 2001 | R$1,340.37 | R$25.50 |
| April 2001 | R$1,786.64 | R$33.99 |
| March 2001 | R$1,810.82 | R$34.45 |
| February 2001 | R$1,813.44 | R$34.50 |
| January 2001 | R$1,967.98 | R$37.44 |
| December 2000 | R$1,813.41 | R$34.50 |
| November 2000 | R$1,550.07 | R$29.49 |
| October 2000 | R$2,044.68 | R$38.90 |
| September 2000 | R$2,155.06 | R$41 |
| August 2000 | R$2,260.19 | R$43 |
| July 2000 | R$2,039.43 | R$38.80 |
| June 2000 | R$2,049.94 | R$39 |
| May 2000 | R$2,049.92 | R$39 |
| April 2000 | R$42.58 | R$81 |
| March 2000 | R$42.05 | R$80 |
| February 2000 | R$44.15 | R$84 |
| January 2000 | R$45.73 | R$87 |
| December 1999 | R$45.73 | R$87 |
| November 1999 | R$38.50 | R$73.30 |
| October 1999 | R$33.36 | R$63.50 |
| September 1999 | R$29.36 | R$55.90 |
| August 1999 | R$29.68 | R$56.50 |
| July 1999 | R$27.58 | R$52.50 |
| June 1999 | R$28.08 | R$53.50 |
| May 1999 | R$21.16 | R$40.31 |
| April 1999 | R$21.26 | R$40.50 |
| March 1999 | R$15.38 | R$29.30 |
| February 1999 | R$12.86 | R$24.50 |
| January 1999 | R$12.33 | R$23.50 |
| December 1998 | R$10.50 | R$20 |
| November 1998 | R$11.27 | R$21.50 |
| October 1998 | R$9.96 | R$19 |
| September 1998 | R$12.31 | R$23.50 |
| August 1998 | R$12.58 | R$24 |
| July 1998 | R$22.50 | R$42.95 |
| June 1998 | R$19.38 | R$36.98 |
| May 1998 | R$24.08 | R$46 |
| April 1998 | R$25.81 | R$49.30 |
| March 1998 | R$22.62 | R$43.20 |
| February 1998 | R$18.34 | R$35.03 |
| January 1998 | R$16.23 | R$31 |
| December 1997 | R$17.53 | R$33.50 |
| November 1997 | R$17.37 | R$33.20 |
| October 1997 | R$22.96 | R$43.88 |
| September 1997 | R$25.64 | R$49 |
| August 1997 | R$25.64 | R$49 |
| July 1997 | R$22.49 | R$43 |
| June 1997 | R$27.19 | R$52 |
| May 1997 | R$22.49 | R$43 |
| April 1997 | R$20.13 | R$38.50 |
| March 1997 | R$19.07 | R$36.46 |
| February 1997 | R$14.64 | R$28 |
| January 1997 | R$12.28 | R$23.50 |
| December 1996 | R$12.28 | R$23.50 |
| November 1996 | R$13.06 | R$25 |
| October 1996 | R$13.01 | R$24.90 |
| September 1996 | R$12.54 | R$24 |
| August 1996 | R$11.50 | R$22 |
| July 1996 | R$10.71 | R$20.50 |
| June 1996 | R$9.77 | R$18.70 |
| May 1996 | R$9.40 | R$18 |
| April 1996 | R$9.40 | R$18 |
| March 1996 | R$9.66 | R$18.50 |
| February 1996 | R$9.30 | R$17.80 |
| January 1996 | R$8.34 | R$15.99 |
| December 1995 | R$8.87 | R$17 |
| November 1995 | R$12 | R$23 |
| October 1995 | R$14.35 | R$27.50 |
| September 1995 | R$15.39 | R$29.50 |
| August 1995 | R$17.06 | R$32.70 |
| July 1995 | R$17.71 | R$33.95 |
| June 1995 | R$18.26 | R$35 |
| May 1995 | R$18.78 | R$36 |
| April 1995 | R$24 | R$46 |
| March 1995 | R$22.90 | R$43.90 |
| February 1995 | R$22.12 | R$42.40 |
| January 1995 | R$22.42 | R$43 |
| December 1994 | R$28.68 | R$55 |
| November 1994 | R$28.16 | R$54 |
| October 1994 | R$25.56 | R$49.01 |
| September 1994 | R$23.99 | R$46 |
| August 1994 | R$21.64 | R$41.50 |
| July 1994 | R$18.25 | R$35 |
| June 1994 | R$18.96 | R$36.36 |
| May 1994 | R$13.84 | R$26.55 |
| April 1994 | R$14.88 | R$28.55 |
| March 1994 | R$14.98 | R$28.73 |
| February 1994 | R$13.08 | R$25.09 |
| January 1994 | R$8.15 | R$15.64 |
| December 1993 | R$4.93 | R$9.45 |
| November 1993 | R$4.17 | R$8 |
| October 1993 | R$2.84 | R$5.46 |
| September 1993 | R$2.08 | R$4 |
| August 1993 | R$1.46 | R$2.80 |
| July 1993 | R$0.81 | R$1.56 |
| June 1993 | R$0.78 | R$1.49 |
| May 1993 | R$0.47 | R$0.91 |
| April 1993 | R$0.28 | R$0.53 |
| March 1993 | R$0.25 | R$0.48 |
| February 1993 | R$0.21 | R$0.40 |
| January 1993 | R$0.17 | R$0.33 |
| December 1992 | R$0.13 | R$0.26 |
| November 1992 | R$0.12 | R$0.23 |
| October 1992 | R$0.10 | R$0.19 |
GOAU4.SA
Price: R$11.10
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 2.70%
Payout Ratio: 12.10%
Payout Ratio Range:
Dividend Per Share: 0.30 BRL
Earnings Per Share: 2.48 BRL
P/E Ratio: 4.37
Exchange: SAO
Sector: Basic Materials
Industry: Steel
Market Capitalization: 11.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%