Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GGBR3.SA stock page

Gerdau S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-0924.70024.75023.90023.90015.71255,314
2023-03-0824.80024.82024.45024.65016.20551,408
2023-03-0724.60024.87024.16024.40016.04148,636
2023-03-0625.20025.57024.45024.58016.159116,298
2023-03-0325.12025.50024.75025.31016.63967,788
2023-03-0225.14025.50024.84025.12016.51442,462
2023-03-0124.15025.20024.15025.00016.43667,410
2023-02-2823.75024.50023.75024.15015.87745,738
2023-02-2723.92024.20023.45024.00015.77813,104
2023-02-2423.71023.92023.40023.75015.61425,830
2023-02-2323.77023.95023.46023.65015.54825,578
2023-02-2223.30023.89023.25023.78015.63328,602
2023-02-1724.20024.33023.88023.89015.70621,672
2023-02-1624.26024.58024.19024.21015.91619,404
2023-02-1524.16024.45023.82024.05015.81149,770
2023-02-1424.05024.59023.64024.24015.93655,692
2023-02-1323.73024.30023.15024.06015.81741,076
2023-02-1024.00024.38023.55023.97015.75869,552
2023-02-0925.57025.70024.00024.00015.778187,614
2023-02-0826.06026.28025.89026.09017.15233,012
2023-02-0725.76026.50025.41026.00017.09325,830
2023-02-0626.00026.00025.13025.78016.94851,660
2023-02-0325.67026.39025.36025.70016.89665,520
2023-02-0226.65026.65025.49025.58016.81762,370
2023-02-0126.94026.94026.19026.65017.52088,578
2023-01-3126.37026.98026.37026.98017.73724,570
2023-01-3026.79026.89026.26026.36017.33014,112
2023-01-2726.75027.00026.27026.45017.38927,972
2023-01-2626.50026.94026.13026.75017.58628,098
2023-01-2526.34026.45025.94026.45017.38929,232
2023-01-2426.68026.68026.11026.34017.31642,210
2023-01-2326.97027.07026.23026.29017.28462,874
2023-01-2026.93027.00026.72026.87017.66517,010
2023-01-1926.61027.21026.61026.92017.69850,400
2023-01-1826.18027.14026.18026.62017.50156,448
2023-01-1726.01026.60025.87026.11017.16537,170
2023-01-1626.09026.26025.51025.73016.91539,816
2023-01-1326.22026.40026.10026.28017.27727,594
2023-01-1226.28026.44026.03026.20017.22455,944
2023-01-1125.98026.20025.45026.07017.13934,398
2023-01-1025.74026.20025.40025.97017.07366,528
2023-01-0924.98025.70024.82025.39016.69237,296
2023-01-0625.18025.80024.98025.01016.44260,102
2023-01-0524.01025.35023.80025.18016.554113,778
2023-01-0424.29024.33023.76024.19015.90327,090
2023-01-0324.35025.14024.30024.30015.97531,752
2023-01-0224.51024.66024.11024.62016.18634,272
2022-12-2924.55024.75024.32024.51016.11333,264
2022-12-2824.60024.93024.48024.56016.14627,720
2022-12-2723.61024.75023.61024.56016.14681,144
2022-12-2623.65023.85023.46023.60015.51540,320
2022-12-2324.93024.93023.60023.79015.640142,506
2022-12-2224.87024.87024.12024.58016.15944,226
2022-12-2125.03025.23024.47024.87016.35057,204
2022-12-2024.03025.03024.03025.03016.45520,412
2022-12-1924.40024.55024.05024.24015.93642,840
2022-12-1624.53024.67024.18024.40016.04133,012
2022-12-1525.05025.27024.33024.53016.12755,818
2022-12-1425.04025.28024.58025.02016.44988,074
2022-12-1325.11025.50024.95025.04016.46249,896
← NewerPage 16 of 21 · 1,246 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.