Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	20.070	20.070	18.930	19.100	11.252	138,474
2022-09-13	20.540	20.540	19.710	19.870	11.706	75,096
2022-09-12	20.400	20.780	20.290	20.440	12.041	42,462
2022-09-09	19.660	20.410	19.660	20.310	11.965	60,858
2022-09-08	20.110	20.340	19.480	19.620	11.558	67,662
2022-09-06	20.360	20.380	19.560	20.070	11.823	68,166
2022-09-05	20.250	20.740	20.250	20.360	11.994	39,816
2022-09-02	19.510	20.400	19.320	20.110	11.847	78,372
2022-09-01	19.700	19.700	19.030	19.510	11.493	131,292
2022-08-31	19.560	19.860	19.550	19.700	11.605	45,234
2022-08-30	19.510	19.920	19.470	19.500	11.488	49,770
2022-08-29	19.880	19.980	19.470	19.780	11.653	38,934
2022-08-26	20.280	20.430	19.800	19.880	11.711	51,660
2022-08-25	20.130	20.280	20.000	20.210	11.906	34,146
2022-08-24	20.000	20.350	19.780	20.130	11.859	66,654
2022-08-23	19.350	20.100	19.310	19.990	11.776	65,016
2022-08-22	19.710	19.710	19.110	19.200	11.311	84,420
2022-08-19	19.850	19.870	19.130	19.810	11.670	200,340
2022-08-18	20.670	20.670	19.810	19.810	11.670	77,490
2022-08-17	20.350	20.570	20.000	20.400	12.018	61,488
2022-08-16	20.600	21.000	19.900	20.350	11.988	161,154
2022-08-15	21.540	21.550	21.010	21.530	12.683	163,926
2022-08-12	21.190	21.600	21.190	21.550	12.168	69,804
2022-08-11	21.000	21.490	21.000	21.190	11.965	66,528
2022-08-10	20.630	20.990	20.530	20.870	11.784	65,268
2022-08-09	20.590	20.800	20.350	20.610	11.637	53,676
2022-08-08	20.640	20.640	20.160	20.570	11.615	65,268
2022-08-05	19.910	20.330	19.880	20.160	11.383	96,390
2022-08-04	19.210	19.910	18.880	19.710	11.129	167,706
2022-08-03	19.720	19.720	18.850	19.050	10.757	189,378
2022-08-02	18.960	19.600	18.850	19.490	11.005	81,018
2022-08-01	19.600	19.600	18.940	18.950	10.700	108,108
2022-07-29	19.050	19.600	18.960	19.600	11.067	108,612
2022-07-28	19.190	19.450	19.050	19.060	10.762	76,860
2022-07-27	19.130	19.380	18.740	19.040	10.751	39,564
2022-07-26	19.440	19.440	18.940	19.100	10.785	52,794
2022-07-25	19.430	19.570	19.250	19.310	10.903	76,482
2022-07-22	18.960	19.800	18.870	19.190	10.836	113,274
2022-07-21	18.810	18.920	18.460	18.920	10.683	42,588
2022-07-20	18.900	19.040	18.670	18.850	10.644	47,754
2022-07-19	18.610	19.050	18.410	18.930	10.689	96,768
2022-07-18	18.700	18.950	18.340	18.600	10.503	61,488
2022-07-15	17.620	18.690	17.420	18.570	10.486	78,372
2022-07-14	18.210	18.210	17.560	17.790	10.045	157,500
2022-07-13	18.280	18.710	18.070	18.590	10.497	53,298
2022-07-12	18.060	18.490	17.660	18.280	10.322	72,450
2022-07-11	18.420	18.420	18.050	18.050	10.192	43,974
2022-07-08	18.450	18.900	18.420	18.480	10.435	51,660
2022-07-07	17.880	18.900	17.880	18.440	10.412	77,238
2022-07-06	17.480	17.870	17.210	17.800	10.051	44,100
2022-07-05	17.420	17.580	17.110	17.490	9.876	69,678
2022-07-04	17.590	17.870	17.350	17.650	9.966	47,880
2022-07-01	17.710	17.880	17.230	17.600	9.938	78,876
2022-06-30	18.210	18.210	17.770	17.840	10.073	180,810
2022-06-29	18.870	19.040	18.500	18.500	10.446	39,312
2022-06-28	19.200	19.330	18.700	18.820	10.627	76,482
2022-06-27	18.620	19.050	18.580	18.720	10.570	72,954
2022-06-24	17.970	18.650	17.930	18.540	10.469	235,368
2022-06-23	18.360	18.910	17.500	17.910	10.113	148,050
2022-06-22	18.680	18.680	17.980	18.320	10.344	108,360

← NewerPage 18 of 21 · 1,246 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.