Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	25.000	25.380	24.710	25.230	16.587	125,874
2022-12-09	25.100	25.530	25.090	25.330	16.652	58,464
2022-12-08	25.370	25.690	24.870	24.870	16.350	35,028
2022-12-07	25.410	25.620	24.790	25.370	16.679	39,816
2022-12-06	25.350	25.830	25.200	25.430	16.718	54,054
2022-12-05	25.530	25.970	25.110	25.350	16.666	48,258
2022-12-02	24.990	25.600	24.400	25.400	16.698	118,314
2022-12-01	25.510	25.640	24.520	24.800	16.304	136,080
2022-11-30	25.260	26.340	25.260	25.510	16.771	124,488
2022-11-29	24.050	25.550	24.050	25.260	16.606	82,278
2022-11-28	24.000	24.370	23.450	23.920	15.725	51,660
2022-11-25	24.160	24.810	23.850	24.000	15.778	55,692
2022-11-24	24.460	24.830	24.140	24.140	15.870	71,946
2022-11-23	24.350	24.480	24.030	24.260	15.949	64,890
2022-11-22	24.460	25.200	24.060	24.360	16.015	209,286
2022-11-21	26.080	26.830	26.080	26.680	17.540	231,084
2022-11-18	26.210	26.860	25.800	26.070	15.358	249,354
2022-11-17	26.300	26.490	25.620	26.090	15.370	221,760
2022-11-16	26.530	27.080	25.800	26.280	15.482	175,014
2022-11-14	25.670	26.500	25.670	26.300	15.493	157,878
2022-11-11	24.100	25.880	24.100	25.660	15.116	207,270
2022-11-10	23.500	24.390	23.220	24.100	14.197	126,378
2022-11-09	22.660	24.000	22.660	23.500	13.844	163,926
2022-11-08	22.220	22.630	21.850	22.370	13.178	30,996
2022-11-07	22.320	22.320	21.870	22.200	13.078	15,498
2022-11-04	21.730	22.800	21.730	22.320	13.149	45,486
2022-11-03	21.810	21.840	21.500	21.590	12.719	20,412
2022-11-01	22.020	22.180	21.530	21.820	12.854	30,870
2022-10-31	21.000	22.180	20.620	21.830	12.860	67,536
2022-10-28	22.230	22.230	21.020	21.500	12.666	56,322
2022-10-27	22.140	22.460	21.840	22.460	13.231	40,068
2022-10-26	22.400	22.640	21.850	22.140	13.043	29,106
2022-10-25	22.360	22.600	22.170	22.400	13.196	52,542
2022-10-24	22.090	22.650	21.860	22.200	13.078	77,616
2022-10-21	21.910	22.400	21.910	22.220	13.090	19,908
2022-10-20	21.800	22.250	21.600	21.910	12.907	24,570
2022-10-19	21.640	22.020	21.500	21.620	12.736	42,966
2022-10-18	21.510	22.000	21.510	21.610	12.731	49,140
2022-10-17	21.300	21.800	21.080	21.450	12.636	58,212
2022-10-14	21.410	21.770	21.010	21.060	12.407	41,076
2022-10-13	21.040	21.760	21.010	21.590	12.719	54,684
2022-10-11	21.340	21.490	21.010	21.350	12.577	25,452
2022-10-10	21.250	21.450	21.030	21.340	12.572	23,562
2022-10-07	21.210	21.670	20.900	20.900	12.312	64,386
2022-10-06	20.960	21.200	20.950	21.160	12.465	25,830
2022-10-05	21.210	21.300	20.500	20.960	12.348	53,676
2022-10-04	20.800	21.320	20.800	21.050	12.401	84,672
2022-10-03	20.180	20.980	20.180	20.640	12.159	40,194
2022-09-30	19.550	20.430	19.480	20.080	11.829	44,856
2022-09-29	19.640	19.820	19.360	19.680	11.594	17,640
2022-09-28	19.830	19.860	19.500	19.630	11.564	47,124
2022-09-27	19.580	19.810	19.500	19.560	11.523	48,132
2022-09-26	20.290	20.290	19.760	19.800	11.664	29,736
2022-09-23	20.360	20.410	19.900	20.290	11.953	95,256
2022-09-22	20.360	20.760	20.340	20.350	11.988	57,582
2022-09-21	20.300	20.400	20.120	20.180	11.888	47,880
2022-09-20	20.050	20.280	19.850	20.120	11.853	47,880
2022-09-19	19.270	20.500	19.170	20.230	11.918	101,682
2022-09-16	19.140	19.520	18.980	19.270	11.352	49,770
2022-09-15	19.200	19.470	19.090	19.140	11.276	56,826

← NewerPage 17 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.