Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GGBR3.SA stock page

Gerdau S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3024.00024.31024.00024.20017.76040,920
2023-08-2923.61023.98023.61023.97017.59145,600
2023-08-2823.39023.60023.16023.60017.32059,280
2023-08-2523.16023.26022.91023.26017.07037,800
2023-08-2423.49023.56023.07023.16016.99735,520
2023-08-2323.50023.64023.41023.59017.31229,640
2023-08-2223.17023.63022.97023.61017.32719,920
2023-08-2123.40023.41022.92023.09016.94580,160
2023-08-1823.83023.89023.69023.75017.43079,920
2023-08-1724.00024.17023.76023.83017.11060,000
2023-08-1624.03024.37023.83023.88017.14657,960
2023-08-1524.14024.14023.83023.96017.20373,800
2023-08-1423.60023.93023.51023.85017.12445,000
2023-08-1124.10024.10023.52023.59016.937101,640
2023-08-1023.98024.29023.58024.03017.253139,080
2023-08-0924.75024.97023.48023.55016.909189,960
2023-08-0825.27025.27024.59024.75017.77067,200
2023-08-0725.86025.86025.00025.41018.24470,440
2023-08-0426.05026.26025.73025.88018.58247,520
2023-08-0326.15026.39025.75026.04018.69634,800
2023-08-0226.00026.39025.88026.13018.76122,440
2023-08-0126.36026.50025.90026.34018.91234,200
2023-07-3125.62026.36025.60026.36018.92638,400
2023-07-2825.66025.68025.06025.62018.39548,240
2023-07-2726.02026.04025.47025.69018.44530,600
2023-07-2626.47026.47025.67026.02018.68236,360
2023-07-2525.57026.28025.57025.97018.64665,400
2023-07-2424.87025.52024.79025.48018.29477,040
2023-07-2125.18025.18024.61024.94017.90735,640
2023-07-2024.93025.30024.93025.01017.95724,240
2023-07-1924.95025.09024.65024.93017.90042,240
2023-07-1824.81025.20024.78025.00017.95030,840
2023-07-1724.85024.89024.34024.81017.81349,320
2023-07-1425.00025.18024.68024.68017.72030,720
2023-07-1324.66025.21024.66024.98017.93579,320
2023-07-1224.19024.75024.19024.58017.64830,240
2023-07-1124.38024.38023.86024.19017.36855,800
2023-07-1023.93024.50023.61024.38017.505176,640
2023-07-0723.23024.14023.19023.93017.18278,840
2023-07-0623.47023.47022.91023.24016.68690,840
2023-07-0523.38023.51023.20023.48016.85835,520
2023-07-0423.32023.57023.24023.35016.76551,600
2023-07-0322.67023.46022.67023.31016.73679,680
2023-06-3022.86022.96022.47022.60016.22769,720
2023-06-2922.54022.86022.28022.84016.39937,200
2023-06-2822.64022.91022.35022.53016.17666,360
2023-06-2722.70022.82022.53022.64016.25561,920
2023-06-2622.53022.69022.35022.69016.29141,880
2023-06-2322.42022.53022.15022.53016.17657,120
2023-06-2222.93023.04022.02022.44016.11294,080
2023-06-2123.07023.07022.70022.93016.46494,320
2023-06-2023.50023.59022.71023.04016.543129,840
2023-06-1923.30023.49023.03023.49016.86643,440
2023-06-1622.94023.30022.80023.30016.72948,240
2023-06-1523.30023.48022.86022.94016.47159,520
2023-06-1422.68023.15022.65023.03016.53561,800
2023-06-1322.76022.82022.45022.46016.12634,200
2023-06-1222.78022.79022.19022.50016.15582,680
2023-06-0922.31022.97022.30022.65016.262104,040
2023-06-0722.22022.35022.01022.19015.932110,160
← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-130.1800 BRL
2026-03-100.1000 BRL
2025-11-100.2800 BRL
2025-08-110.1200 BRL
2025-05-080.1200 BRL
2025-03-050.1000 BRL
2024-11-180.3000 BRL
2024-08-090.1200 BRL
2024-05-150.2800 BRL
2024-03-010.1200 BRL
2023-11-170.5640 BRL
2023-08-180.5160 BRL
2023-05-150.6120 BRL
2023-03-140.2520 BRL
2022-11-212.7090 BRL
2022-08-150.8946 BRL
2022-05-160.7182 BRL
2022-03-070.2520 BRL
2021-11-052.0412 BRL
2021-09-270.4788 BRL
2021-08-160.6804 BRL
2021-05-140.5040 BRL
2021-03-110.1638 BRL
2020-12-210.2142 BRL
2020-11-060.1512 BRL
2020-02-280.0378 BRL
2019-11-110.0504 BRL
2019-08-160.0882 BRL
2019-05-170.0882 BRL
2019-03-060.1260 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.