Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 15.510 | 15.600 | 15.400 | 15.510 | 14.448 | 37,400 |
| 2024-08-15 | 15.600 | 15.640 | 15.480 | 15.510 | 14.448 | 38,000 |
| 2024-08-14 | 15.710 | 15.710 | 15.420 | 15.480 | 14.420 | 78,300 |
| 2024-08-13 | 15.530 | 15.840 | 15.530 | 15.550 | 14.485 | 28,800 |
| 2024-08-12 | 15.730 | 15.840 | 15.620 | 15.620 | 14.550 | 35,200 |
| 2024-08-09 | 15.600 | 15.800 | 15.600 | 15.640 | 14.569 | 42,700 |
| 2024-08-08 | 15.600 | 15.920 | 15.440 | 15.590 | 14.411 | 26,300 |
| 2024-08-07 | 15.340 | 15.620 | 15.340 | 15.470 | 14.300 | 29,900 |
| 2024-08-06 | 15.370 | 15.440 | 15.210 | 15.340 | 14.180 | 59,800 |
| 2024-08-05 | 15.400 | 15.490 | 15.030 | 15.370 | 14.207 | 64,100 |
| 2024-08-02 | 16.060 | 16.060 | 15.500 | 15.590 | 14.411 | 71,800 |
| 2024-08-01 | 15.900 | 16.430 | 15.890 | 16.060 | 14.845 | 60,000 |
| 2024-07-31 | 16.160 | 16.210 | 15.900 | 15.900 | 14.697 | 47,200 |
| 2024-07-30 | 16.120 | 16.140 | 15.830 | 16.140 | 14.919 | 24,000 |
| 2024-07-29 | 16.180 | 16.260 | 15.940 | 16.000 | 14.790 | 17,000 |
| 2024-07-26 | 16.250 | 16.250 | 15.900 | 16.180 | 14.956 | 26,000 |
| 2024-07-25 | 15.750 | 16.340 | 15.700 | 16.270 | 15.039 | 37,300 |
| 2024-07-24 | 16.040 | 16.040 | 15.650 | 15.730 | 14.540 | 42,200 |
| 2024-07-23 | 16.500 | 16.520 | 15.910 | 16.030 | 14.817 | 40,400 |
| 2024-07-22 | 16.430 | 16.700 | 16.410 | 16.470 | 15.224 | 18,300 |
| 2024-07-19 | 16.580 | 16.590 | 16.330 | 16.570 | 15.317 | 18,700 |
| 2024-07-18 | 16.610 | 16.800 | 16.380 | 16.380 | 15.141 | 33,500 |
| 2024-07-17 | 16.800 | 17.000 | 16.720 | 16.890 | 15.612 | 41,000 |
| 2024-07-16 | 16.350 | 16.720 | 16.280 | 16.720 | 15.455 | 42,500 |
| 2024-07-15 | 16.260 | 16.450 | 16.200 | 16.350 | 15.113 | 60,400 |
| 2024-07-12 | 16.280 | 16.300 | 16.110 | 16.240 | 15.012 | 38,900 |
| 2024-07-11 | 15.900 | 16.250 | 15.900 | 16.250 | 15.021 | 37,300 |
| 2024-07-10 | 16.100 | 16.190 | 15.920 | 15.950 | 14.744 | 40,400 |
| 2024-07-09 | 15.930 | 16.190 | 15.810 | 16.100 | 14.882 | 27,200 |
| 2024-07-08 | 16.150 | 16.250 | 15.910 | 15.930 | 14.725 | 39,600 |
| 2024-07-05 | 16.360 | 16.400 | 15.960 | 16.160 | 14.938 | 50,300 |
| 2024-07-04 | 16.300 | 16.470 | 16.250 | 16.250 | 15.021 | 20,600 |
| 2024-07-03 | 16.390 | 16.650 | 16.250 | 16.290 | 15.058 | 31,100 |
| 2024-07-02 | 16.020 | 16.470 | 16.020 | 16.350 | 15.113 | 50,000 |
| 2024-07-01 | 16.350 | 16.410 | 16.140 | 16.240 | 15.012 | 20,800 |
| 2024-06-28 | 16.150 | 16.380 | 16.150 | 16.350 | 15.113 | 26,200 |
| 2024-06-27 | 16.030 | 16.290 | 16.030 | 16.140 | 14.919 | 32,000 |
| 2024-06-26 | 16.050 | 16.250 | 15.940 | 16.100 | 14.882 | 31,200 |
| 2024-06-25 | 16.000 | 16.020 | 15.830 | 15.930 | 14.725 | 21,300 |
| 2024-06-24 | 15.980 | 16.120 | 15.850 | 15.940 | 14.734 | 41,100 |
| 2024-06-21 | 15.670 | 16.100 | 15.490 | 16.020 | 14.808 | 38,600 |
| 2024-06-20 | 15.470 | 15.870 | 15.470 | 15.730 | 14.540 | 22,000 |
| 2024-06-19 | 15.270 | 15.530 | 15.150 | 15.440 | 14.272 | 22,100 |
| 2024-06-18 | 15.100 | 15.400 | 15.100 | 15.210 | 14.059 | 25,500 |
| 2024-06-17 | 15.200 | 15.490 | 15.030 | 15.100 | 13.958 | 77,400 |
| 2024-06-14 | 15.650 | 15.670 | 15.200 | 15.200 | 14.050 | 80,400 |
| 2024-06-13 | 15.640 | 15.720 | 15.440 | 15.500 | 14.328 | 37,800 |
| 2024-06-12 | 15.610 | 15.680 | 15.400 | 15.650 | 14.466 | 36,500 |
| 2024-06-11 | 15.200 | 15.600 | 15.120 | 15.490 | 14.318 | 63,500 |
| 2024-06-10 | 15.320 | 15.330 | 15.190 | 15.190 | 14.041 | 34,700 |
| 2024-06-07 | 15.370 | 15.610 | 15.190 | 15.270 | 14.115 | 47,300 |
| 2024-06-06 | 15.450 | 15.630 | 15.090 | 15.370 | 14.207 | 102,400 |
| 2024-06-05 | 15.630 | 15.820 | 15.380 | 15.380 | 14.217 | 71,700 |
| 2024-06-04 | 15.700 | 15.770 | 15.470 | 15.690 | 14.503 | 50,300 |
| 2024-06-03 | 16.130 | 16.130 | 15.740 | 15.740 | 14.549 | 95,900 |
| 2024-05-31 | 16.350 | 16.350 | 16.110 | 16.120 | 14.901 | 80,600 |
| 2024-05-29 | 16.450 | 16.490 | 16.170 | 16.420 | 15.178 | 82,500 |
| 2024-05-28 | 16.280 | 16.600 | 16.230 | 16.440 | 15.196 | 55,700 |
| 2024-05-27 | 16.410 | 16.450 | 16.200 | 16.330 | 15.095 | 57,500 |
| 2024-05-24 | 16.500 | 16.800 | 16.400 | 16.400 | 15.159 | 52,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1800 BRL |
| 2026-03-10 | 0.1000 BRL |
| 2025-11-10 | 0.2800 BRL |
| 2025-08-11 | 0.1200 BRL |
| 2025-05-08 | 0.1200 BRL |
| 2025-03-05 | 0.1000 BRL |
| 2024-11-18 | 0.3000 BRL |
| 2024-08-09 | 0.1200 BRL |
| 2024-05-15 | 0.2800 BRL |
| 2024-03-01 | 0.1200 BRL |
| 2023-11-17 | 0.5640 BRL |
| 2023-08-18 | 0.5160 BRL |
| 2023-05-15 | 0.6120 BRL |
| 2023-03-14 | 0.2520 BRL |
| 2022-11-21 | 2.7090 BRL |
| 2022-08-15 | 0.8946 BRL |
| 2022-05-16 | 0.7182 BRL |
| 2022-03-07 | 0.2520 BRL |
| 2021-11-05 | 2.0412 BRL |
| 2021-09-27 | 0.4788 BRL |
| 2021-08-16 | 0.6804 BRL |
| 2021-05-14 | 0.5040 BRL |
| 2021-03-11 | 0.1638 BRL |
| 2020-12-21 | 0.2142 BRL |
| 2020-11-06 | 0.1512 BRL |
| 2020-02-28 | 0.0378 BRL |
| 2019-11-11 | 0.0504 BRL |
| 2019-08-16 | 0.0882 BRL |
| 2019-05-17 | 0.0882 BRL |
| 2019-03-06 | 0.1260 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.