Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.190	22.250	21.930	22.240	15.968	47,400
2023-06-05	21.880	22.170	21.800	22.040	15.825	76,920
2023-06-02	21.650	21.990	21.650	21.800	15.652	59,760
2023-06-01	21.130	21.460	20.910	21.360	15.336	121,560
2023-05-31	21.070	21.170	20.900	21.130	15.171	51,840
2023-05-30	21.680	21.680	20.910	21.080	15.135	200,520
2023-05-29	21.650	21.990	21.330	21.330	15.315	166,560
2023-05-26	21.880	22.090	21.380	21.550	15.473	203,880
2023-05-25	21.540	21.820	21.250	21.390	15.358	90,600
2023-05-24	21.770	21.770	21.330	21.330	15.315	60,720
2023-05-23	21.950	22.050	21.720	21.770	15.631	58,560
2023-05-22	21.500	22.000	21.320	21.900	15.724	128,880
2023-05-19	21.690	21.690	21.300	21.470	15.415	94,800
2023-05-18	21.690	21.690	21.300	21.550	15.473	59,880
2023-05-17	21.050	21.710	21.050	21.500	15.437	76,200
2023-05-16	21.460	22.100	20.840	21.000	15.078	222,960
2023-05-15	21.980	22.400	21.900	21.900	15.724	111,120
2023-05-12	21.790	21.900	21.410	21.800	15.213	99,240
2023-05-11	21.610	21.790	21.280	21.650	15.108	110,400
2023-05-10	22.020	22.210	21.380	21.570	15.052	176,640
2023-05-09	22.130	22.490	21.600	22.020	15.366	153,240
2023-05-08	21.860	22.390	21.840	22.000	15.352	76,920
2023-05-05	21.650	21.990	21.350	21.800	15.213	59,280
2023-05-04	22.160	22.520	21.300	21.300	14.864	160,080
2023-05-03	22.280	22.290	21.410	22.250	15.527	129,240
2023-05-02	22.250	22.470	21.690	21.760	15.185	39,600
2023-04-28	21.960	22.500	21.740	22.490	15.694	51,000
2023-04-27	21.400	21.970	21.230	21.970	15.331	17,400
2023-04-26	21.520	21.840	21.260	21.490	14.996	103,440
2023-04-25	22.640	22.640	21.520	21.520	15.017	33,840
2023-04-24	22.740	22.740	22.100	22.320	15.576	30,600
2023-04-20	22.500	22.770	22.370	22.760	15.883	11,160
2023-04-19	22.700	22.700	22.140	22.500	15.701	22,920
2023-04-18	22.680	22.700	21.990	22.700	15.841	38,280
2023-04-17	22.640	22.900	22.450	22.680	15.827	37,440
2023-04-14	22.810	22.980	22.050	22.650	15.806	112,560
2023-04-13	23.000	23.350	22.710	22.800	15.911	63,840
2023-04-12	23.100	23.390	22.790	23.000	16.050	37,320
2023-04-11	22.130	23.100	22.130	23.090	16.113	59,160
2023-04-10	21.650	22.600	21.580	22.020	15.366	50,880
2023-04-06	21.450	21.820	21.200	21.580	15.059	64,320
2023-04-05	21.890	22.530	21.270	21.450	14.969	91,680
2023-04-04	22.250	22.290	21.900	21.900	15.283	32,040
2023-04-03	22.300	22.660	22.000	22.200	15.492	28,920
2023-03-31	22.500	23.000	22.180	22.330	15.583	29,520
2023-03-30	21.750	22.660	21.750	22.510	15.708	51,120
2023-03-29	21.610	22.020	21.370	21.600	15.073	44,760
2023-03-28	21.410	22.200	21.370	21.610	15.080	35,520
2023-03-27	21.690	22.000	20.950	21.540	15.031	84,840
2023-03-24	21.280	21.750	21.210	21.630	15.094	23,280
2023-03-23	21.790	22.260	20.990	21.280	14.850	88,200
2023-03-22	21.400	22.000	21.240	21.810	15.220	43,560
2023-03-21	22.890	23.160	22.670	22.680	15.073	42,210
2023-03-20	22.450	22.740	22.450	22.670	15.067	28,350
2023-03-17	22.860	23.120	22.430	22.510	14.960	48,258
2023-03-16	22.710	23.100	22.370	22.860	15.193	48,384
2023-03-15	23.150	23.150	22.010	22.560	14.994	128,520
2023-03-14	23.310	23.880	23.310	23.690	15.744	75,852
2023-03-13	23.500	23.700	23.100	23.310	15.324	80,136
2023-03-10	23.910	24.820	23.400	23.400	15.384	166,194

← NewerPage 15 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.