Gerdau S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.850	20.170	19.850	20.110	15.150	36,840
2024-02-26	20.000	20.000	19.700	19.850	14.954	51,480
2024-02-23	20.040	20.110	19.700	20.000	15.067	46,680
2024-02-22	20.190	20.210	19.940	20.050	15.105	22,680
2024-02-21	19.900	20.420	19.650	20.100	15.142	81,840
2024-02-20	20.000	20.100	19.790	20.030	15.090	44,040
2024-02-19	19.990	20.090	19.750	20.000	15.067	49,680
2024-02-16	19.470	20.040	19.470	19.980	15.052	49,680
2024-02-15	19.400	19.740	19.400	19.420	14.630	37,680
2024-02-14	19.740	19.740	19.400	19.400	14.615	66,000
2024-02-09	20.100	20.300	19.660	19.730	14.864	74,520
2024-02-08	20.300	20.340	20.050	20.060	15.112	58,560
2024-02-07	20.160	20.340	20.120	20.310	15.300	46,920
2024-02-06	20.050	20.390	20.010	20.150	15.180	60,720
2024-02-05	20.170	20.170	19.730	20.040	15.097	33,360
2024-02-02	19.600	20.180	19.600	20.010	15.074	68,640
2024-02-01	19.800	19.910	19.600	19.600	14.766	114,720
2024-01-31	19.900	20.000	19.750	19.800	14.916	91,200
2024-01-30	19.970	20.000	19.710	19.900	14.992	27,480
2024-01-29	20.420	20.420	19.940	19.940	15.022	58,320
2024-01-26	20.320	20.450	20.080	20.150	15.180	63,840
2024-01-25	20.480	20.480	20.130	20.320	15.308	39,000
2024-01-24	20.000	20.420	20.000	20.420	15.383	54,240
2024-01-23	19.690	19.980	19.650	19.970	15.044	30,360
2024-01-22	19.750	19.750	19.480	19.540	14.720	72,000
2024-01-19	19.440	19.690	19.320	19.690	14.833	54,000
2024-01-18	19.370	19.600	19.300	19.450	14.653	74,160
2024-01-17	19.390	19.460	19.260	19.350	14.577	81,240
2024-01-16	20.120	20.120	19.340	19.340	14.570	189,720
2024-01-15	20.050	20.050	19.790	19.990	15.059	52,200
2024-01-12	20.230	20.300	19.890	19.980	15.052	98,400
2024-01-11	20.160	20.300	19.970	20.140	15.172	131,640
2024-01-10	20.760	20.760	19.900	20.160	15.187	180,120
2024-01-09	21.170	21.170	20.680	20.720	15.609	147,240
2024-01-08	21.050	21.300	20.850	21.170	15.948	47,880
2024-01-05	20.910	21.100	20.770	20.970	15.798	33,360
2024-01-04	20.900	21.160	20.900	20.910	15.752	37,080
2024-01-03	21.050	21.240	20.900	20.900	15.745	56,640
2024-01-02	21.340	21.340	21.070	21.100	15.896	61,200
2023-12-28	21.210	21.360	21.150	21.360	16.091	32,400
2023-12-27	21.120	21.300	21.060	21.200	15.971	60,720
2023-12-26	21.150	21.270	21.030	21.120	15.911	59,880
2023-12-22	21.100	21.300	21.100	21.150	15.933	75,960
2023-12-21	20.800	21.200	20.760	21.100	15.896	66,240
2023-12-20	20.750	20.910	20.630	20.800	15.670	91,680
2023-12-19	21.140	21.260	20.580	20.760	15.639	181,320
2023-12-18	21.390	21.820	21.100	21.150	15.933	169,920
2023-12-15	21.300	21.410	21.120	21.400	16.122	52,440
2023-12-14	21.160	21.450	21.060	21.310	16.054	93,480
2023-12-13	20.980	21.160	20.680	21.160	15.941	110,520
2023-12-12	21.170	21.170	20.780	20.980	15.805	80,280
2023-12-11	20.840	21.180	20.750	21.180	15.956	53,160
2023-12-08	20.890	21.060	20.760	20.840	15.700	65,400
2023-12-07	20.710	20.910	20.710	20.890	15.737	28,080
2023-12-06	20.790	21.070	20.640	20.720	15.609	100,200
2023-12-05	20.700	20.800	20.590	20.800	15.670	50,400
2023-12-04	20.900	20.910	20.660	20.700	15.594	42,240
2023-12-01	20.500	20.980	20.500	20.900	15.745	66,720
2023-11-30	20.860	20.950	20.470	20.490	15.436	52,440
2023-11-29	20.880	21.080	20.750	20.870	15.722	39,600

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.