Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	19.010	19.200	18.690	18.830	10.632	130,158
2022-06-20	18.770	19.000	18.070	19.000	10.728	108,990
2022-06-17	20.070	20.070	18.690	18.900	10.672	170,100
2022-06-15	20.600	20.690	20.000	20.110	11.355	35,784
2022-06-14	20.690	20.700	20.010	20.170	11.389	36,666
2022-06-13	21.630	21.630	19.940	20.450	11.547	131,040
2022-06-10	21.950	21.950	21.100	21.790	12.304	41,832
2022-06-09	22.750	22.750	21.950	22.030	12.439	85,302
2022-06-08	23.850	24.000	22.470	23.010	12.993	73,080
2022-06-07	23.710	24.000	23.620	23.960	13.529	35,280
2022-06-06	23.680	24.040	23.600	23.760	13.416	41,580
2022-06-03	23.800	23.840	23.500	23.570	13.309	39,438
2022-06-02	22.920	24.050	22.920	23.730	13.399	100,170
2022-06-01	22.910	23.410	22.910	23.010	12.993	79,128
2022-05-31	23.100	23.340	22.860	22.900	12.930	37,926
2022-05-30	23.350	23.490	22.810	22.810	12.880	41,328
2022-05-27	22.960	23.460	22.960	23.330	13.173	53,298
2022-05-26	22.510	23.050	22.500	22.950	12.959	107,604
2022-05-25	22.560	22.780	22.390	22.780	12.863	25,200
2022-05-24	22.370	22.740	21.920	22.520	12.716	53,676
2022-05-23	22.170	22.850	22.170	22.430	12.665	95,382
2022-05-20	21.580	22.190	21.580	22.040	12.445	39,942
2022-05-19	21.080	21.780	21.000	21.300	12.027	63,504
2022-05-18	22.190	22.190	20.970	21.100	11.914	124,110
2022-05-17	22.460	22.490	22.100	22.200	12.535	119,196
2022-05-16	21.860	22.600	21.860	22.440	12.671	73,836
2022-05-13	21.750	22.220	21.630	21.850	11.932	59,976
2022-05-12	21.140	21.750	21.040	21.750	11.877	62,748
2022-05-11	20.970	21.820	20.660	21.420	11.697	64,890
2022-05-10	21.690	21.690	20.350	20.800	11.359	109,242
2022-05-09	22.020	22.020	21.510	21.680	11.839	64,260
2022-05-06	22.190	22.620	21.710	22.110	12.074	108,738
2022-05-05	21.300	22.300	20.810	22.200	12.123	158,130
2022-05-04	21.500	21.500	20.940	21.300	11.632	39,186
2022-05-03	21.110	21.840	21.110	21.570	11.779	78,876
2022-05-02	22.090	22.130	20.930	21.360	11.665	44,730
2022-04-29	22.890	22.950	21.920	21.990	12.009	92,358
2022-04-28	22.050	22.830	21.780	22.660	12.374	118,188
2022-04-27	20.780	22.150	20.780	22.030	12.030	84,042
2022-04-26	21.420	21.430	20.500	20.500	11.195	63,252
2022-04-25	21.720	21.720	20.950	21.520	11.752	71,190
2022-04-22	22.320	22.430	21.660	21.870	11.943	87,822
2022-04-20	23.350	23.450	22.340	22.600	12.342	142,884
2022-04-19	22.830	23.450	22.520	23.450	12.806	64,386
2022-04-18	22.680	23.120	22.550	22.840	12.473	74,592
2022-04-14	23.060	23.290	22.640	22.670	12.380	54,558
2022-04-13	22.800	23.040	22.630	23.000	12.560	32,508
2022-04-12	23.100	23.220	22.760	22.800	12.451	64,512
2022-04-11	23.100	23.100	22.760	22.900	12.505	29,988
2022-04-08	22.930	23.180	22.650	23.000	12.560	34,776
2022-04-07	23.290	23.290	22.220	22.920	12.516	332,388
2022-04-06	23.650	23.660	22.920	23.390	12.773	34,398
2022-04-05	23.590	24.000	23.220	23.350	12.751	98,406
2022-04-04	23.700	23.870	23.590	23.730	12.959	48,888
2022-04-01	24.060	24.190	23.620	24.000	13.106	42,588
2022-03-31	23.700	24.200	23.700	24.060	13.139	82,656
2022-03-30	23.600	23.930	23.280	23.930	13.068	100,170
2022-03-29	23.990	24.000	23.330	23.470	12.817	131,418
2022-03-28	24.000	24.200	23.600	23.950	13.079	64,512
2022-03-25	24.160	24.420	23.680	23.900	13.052	69,804

← NewerPage 19 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.