Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16.540 | 16.540 | 16.250 | 16.460 | 15.215 | 24,300 |
| 2024-05-22 | 16.870 | 16.870 | 16.370 | 16.370 | 15.132 | 65,700 |
| 2024-05-21 | 17.100 | 17.160 | 16.700 | 16.700 | 15.437 | 84,200 |
| 2024-05-20 | 17.180 | 17.270 | 16.900 | 17.020 | 15.733 | 210,300 |
| 2024-05-17 | 17.520 | 17.700 | 17.240 | 17.240 | 15.936 | 51,600 |
| 2024-05-16 | 17.220 | 17.790 | 17.210 | 17.640 | 16.306 | 187,400 |
| 2024-05-15 | 17.310 | 17.500 | 17.170 | 17.500 | 16.176 | 140,000 |
| 2024-05-14 | 17.420 | 17.540 | 17.240 | 17.320 | 15.751 | 53,600 |
| 2024-05-13 | 17.210 | 17.400 | 17.180 | 17.400 | 15.824 | 69,600 |
| 2024-05-10 | 17.400 | 17.460 | 17.040 | 17.050 | 15.506 | 72,700 |
| 2024-05-09 | 17.340 | 17.530 | 17.250 | 17.350 | 15.778 | 93,400 |
| 2024-05-08 | 17.410 | 17.410 | 17.080 | 17.340 | 15.769 | 60,600 |
| 2024-05-07 | 17.450 | 17.560 | 17.230 | 17.410 | 15.833 | 126,400 |
| 2024-05-06 | 17.200 | 17.700 | 17.200 | 17.450 | 15.869 | 108,600 |
| 2024-05-03 | 16.930 | 17.370 | 16.830 | 17.140 | 15.587 | 143,000 |
| 2024-05-02 | 16.230 | 16.800 | 16.180 | 16.510 | 15.014 | 122,200 |
| 2024-04-30 | 16.550 | 16.550 | 16.150 | 16.220 | 14.751 | 42,200 |
| 2024-04-29 | 16.320 | 16.560 | 16.240 | 16.430 | 14.942 | 62,000 |
| 2024-04-26 | 16.060 | 16.360 | 16.030 | 16.300 | 14.823 | 79,700 |
| 2024-04-25 | 16.110 | 16.190 | 15.970 | 15.980 | 14.532 | 112,400 |
| 2024-04-24 | 16.530 | 16.690 | 16.070 | 16.110 | 14.651 | 81,900 |
| 2024-04-23 | 17.250 | 17.250 | 16.310 | 16.320 | 14.842 | 205,700 |
| 2024-04-22 | 16.970 | 17.380 | 16.730 | 17.200 | 15.642 | 104,900 |
| 2024-04-19 | 16.950 | 17.130 | 16.760 | 16.950 | 15.415 | 73,000 |
| 2024-04-18 | 17.310 | 17.440 | 16.790 | 16.820 | 15.296 | 140,100 |
| 2024-04-17 | 20.790 | 20.950 | 20.210 | 20.580 | 15.596 | 374,040 |
| 2024-04-16 | 20.580 | 20.580 | 20.100 | 20.190 | 15.301 | 86,160 |
| 2024-04-15 | 19.980 | 20.950 | 19.980 | 20.600 | 15.612 | 153,600 |
| 2024-04-12 | 20.530 | 20.650 | 19.870 | 19.910 | 15.089 | 75,840 |
| 2024-04-11 | 20.570 | 20.570 | 20.240 | 20.410 | 15.468 | 29,400 |
| 2024-04-10 | 20.550 | 20.680 | 20.430 | 20.520 | 15.551 | 50,520 |
| 2024-04-09 | 20.680 | 20.860 | 20.430 | 20.560 | 15.581 | 59,280 |
| 2024-04-08 | 20.300 | 20.800 | 20.300 | 20.670 | 15.665 | 42,840 |
| 2024-04-05 | 20.590 | 20.590 | 20.050 | 20.340 | 15.415 | 49,680 |
| 2024-04-04 | 20.270 | 20.760 | 20.240 | 20.310 | 15.392 | 116,040 |
| 2024-04-03 | 20.160 | 20.400 | 19.990 | 20.290 | 15.377 | 60,000 |
| 2024-04-02 | 20.110 | 20.270 | 19.920 | 20.170 | 15.286 | 71,160 |
| 2024-04-01 | 20.000 | 20.220 | 19.990 | 20.140 | 15.263 | 88,800 |
| 2024-03-28 | 19.850 | 20.050 | 19.680 | 20.020 | 15.172 | 65,880 |
| 2024-03-27 | 19.330 | 19.890 | 19.310 | 19.780 | 14.990 | 52,320 |
| 2024-03-26 | 19.520 | 19.520 | 19.200 | 19.330 | 14.649 | 44,160 |
| 2024-03-25 | 19.650 | 19.730 | 19.380 | 19.480 | 14.763 | 107,280 |
| 2024-03-22 | 19.900 | 19.900 | 19.400 | 19.570 | 14.831 | 92,760 |
| 2024-03-21 | 19.560 | 19.900 | 19.540 | 19.830 | 15.028 | 66,120 |
| 2024-03-20 | 19.690 | 19.690 | 19.350 | 19.580 | 14.839 | 81,360 |
| 2024-03-19 | 19.550 | 19.700 | 19.530 | 19.550 | 14.816 | 63,120 |
| 2024-03-18 | 19.250 | 19.510 | 19.000 | 19.400 | 14.702 | 61,560 |
| 2024-03-15 | 19.360 | 19.360 | 18.700 | 18.900 | 14.323 | 124,200 |
| 2024-03-14 | 19.800 | 20.060 | 19.290 | 19.330 | 14.649 | 98,760 |
| 2024-03-13 | 19.700 | 19.980 | 19.600 | 19.700 | 14.930 | 52,920 |
| 2024-03-12 | 19.590 | 19.750 | 19.560 | 19.630 | 14.876 | 29,760 |
| 2024-03-11 | 19.470 | 19.710 | 19.400 | 19.580 | 14.839 | 81,360 |
| 2024-03-08 | 19.530 | 19.650 | 19.490 | 19.580 | 14.839 | 35,040 |
| 2024-03-07 | 19.740 | 19.740 | 19.500 | 19.530 | 14.801 | 56,400 |
| 2024-03-06 | 20.020 | 20.030 | 19.670 | 19.740 | 14.960 | 44,400 |
| 2024-03-05 | 19.750 | 20.030 | 19.530 | 19.970 | 15.134 | 71,880 |
| 2024-03-04 | 20.500 | 20.600 | 19.520 | 19.690 | 14.922 | 94,440 |
| 2024-03-01 | 20.210 | 20.550 | 19.960 | 20.350 | 15.422 | 131,640 |
| 2024-02-29 | 20.230 | 20.240 | 20.020 | 20.210 | 15.225 | 60,120 |
| 2024-02-28 | 20.110 | 20.240 | 19.850 | 20.200 | 15.218 | 33,600 |
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.