Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	20.810	21.030	20.800	20.890	15.737	67,560
2023-11-27	20.810	20.960	20.710	20.830	15.692	41,520
2023-11-24	21.390	21.390	20.810	20.810	15.677	78,120
2023-11-23	21.200	21.430	21.190	21.390	16.114	27,840
2023-11-22	21.400	21.560	21.190	21.360	16.091	68,400
2023-11-21	21.400	21.570	21.140	21.360	16.091	54,360
2023-11-20	21.730	21.750	21.050	21.300	16.046	117,000
2023-11-17	21.840	22.200	21.680	22.200	16.724	57,480
2023-11-16	21.350	21.880	21.210	21.830	16.021	61,920
2023-11-14	21.180	21.610	21.180	21.350	15.668	87,720
2023-11-13	21.300	21.450	21.180	21.180	15.544	105,000
2023-11-10	20.640	21.340	20.640	21.280	15.617	84,960
2023-11-09	20.970	20.970	20.650	20.650	15.155	43,800
2023-11-08	20.740	20.950	20.640	20.740	15.221	83,520
2023-11-07	21.350	21.400	20.700	20.740	15.221	220,080
2023-11-06	20.950	21.290	20.950	21.070	15.463	96,240
2023-11-03	20.410	20.950	20.370	20.950	15.375	62,880
2023-11-01	20.090	20.450	20.090	20.250	14.861	56,880
2023-10-31	20.200	20.480	20.060	20.060	14.722	58,080
2023-10-30	20.340	20.440	20.070	20.250	14.861	37,680
2023-10-27	20.290	20.450	20.180	20.180	14.810	70,560
2023-10-26	19.960	20.340	19.950	20.290	14.890	68,880
2023-10-25	20.060	20.200	19.870	19.950	14.641	71,880
2023-10-24	20.350	20.550	20.070	20.140	14.780	71,160
2023-10-23	20.020	20.350	19.720	20.270	14.876	53,400
2023-10-20	20.100	20.110	19.720	20.060	14.722	68,640
2023-10-19	20.300	20.300	20.000	20.120	14.766	88,920
2023-10-18	20.730	20.730	20.050	20.120	14.766	119,400
2023-10-17	21.000	21.040	20.730	20.740	15.221	50,520
2023-10-16	21.000	21.190	20.830	21.000	15.412	54,240
2023-10-13	20.990	20.990	20.600	20.990	15.404	35,280
2023-10-11	21.150	21.150	20.810	20.870	15.316	69,600
2023-10-10	21.000	21.110	20.880	20.930	15.360	48,120
2023-10-09	21.030	21.030	20.600	20.940	15.367	53,760
2023-10-06	21.110	21.110	20.800	21.030	15.434	56,400
2023-10-05	21.260	21.270	20.820	20.970	15.390	121,200
2023-10-04	21.560	21.730	21.140	21.260	15.602	54,480
2023-10-03	22.000	22.000	21.290	21.550	15.815	68,160
2023-10-02	22.200	22.370	21.940	21.940	16.101	75,240
2023-09-29	22.800	22.800	22.200	22.220	16.307	59,040
2023-09-28	22.370	22.650	22.200	22.520	16.527	38,400
2023-09-27	22.780	22.890	22.320	22.380	16.424	42,840
2023-09-26	22.750	22.880	22.470	22.520	16.527	51,840
2023-09-25	22.440	22.840	22.350	22.840	16.762	39,480
2023-09-22	22.820	23.060	22.400	22.400	16.439	64,440
2023-09-21	23.110	23.110	22.600	22.720	16.674	63,480
2023-09-20	22.800	23.500	22.790	23.190	17.019	58,800
2023-09-19	23.250	23.320	22.710	22.790	16.725	98,280
2023-09-18	23.870	24.020	23.240	23.240	17.055	56,760
2023-09-15	24.040	24.160	23.800	23.800	17.466	48,960
2023-09-14	23.870	24.040	23.700	24.020	17.628	27,360
2023-09-13	23.920	23.990	23.600	23.640	17.349	49,200
2023-09-12	23.800	23.900	23.700	23.720	17.408	29,760
2023-09-11	23.700	23.870	23.530	23.810	17.474	73,560
2023-09-08	23.470	23.640	23.220	23.620	17.334	63,240
2023-09-06	24.170	24.170	23.450	23.450	17.210	48,240
2023-09-05	24.500	24.670	23.840	23.880	17.525	55,560
2023-09-04	24.330	24.570	24.260	24.270	17.811	54,600
2023-09-01	24.200	24.480	24.100	24.320	17.848	40,200
2023-08-31	24.050	24.410	24.020	24.040	17.642	68,640

← NewerPage 13 of 21 · 1,247 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.