Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.850	20.600	19.840	20.370	20.370	46,700
2026-07-21	20.080	20.200	19.960	19.960	19.960	11,000
2026-07-20	20.500	20.700	20.030	20.130	20.130	32,500
2026-07-17	20.440	20.690	20.120	20.580	20.580	24,100
2026-07-16	20.010	20.750	20.010	20.440	20.440	32,600
2026-07-15	19.880	20.770	19.880	20.600	20.600	71,900
2026-07-14	19.510	19.900	19.510	19.890	19.890	9,800
2026-07-13	19.410	19.900	19.410	19.670	19.670	8,200
2026-07-10	19.310	19.750	19.310	19.420	19.420	21,500
2026-07-09	18.990	19.420	18.980	19.380	19.380	11,800
2026-07-08	18.710	18.960	18.630	18.960	18.960	29,100
2026-07-07	18.790	18.900	18.190	18.900	18.900	20,900
2026-07-06	18.310	18.740	18.300	18.620	18.620	12,300
2026-07-03	18.230	18.580	18.230	18.300	18.300	3,000
2026-07-02	18.070	18.430	18.070	18.130	18.130	9,700
2026-07-01	17.740	18.170	17.660	18.120	18.120	28,200
2026-06-30	18.180	18.180	17.820	17.840	17.840	12,000
2026-06-29	18.460	18.460	17.870	18.300	18.300	8,000
2026-06-26	18.210	18.540	18.100	18.460	18.460	7,600
2026-06-25	18.410	18.870	18.400	18.610	18.610	60,700
2026-06-24	18.470	18.480	18.210	18.410	18.410	15,400
2026-06-23	18.880	19.120	18.360	18.470	18.470	15,100
2026-06-22	18.410	19.100	18.400	19.100	19.100	7,600
2026-06-19	18.680	18.750	18.400	18.400	18.400	8,400
2026-06-18	19.500	19.520	18.610	18.690	18.690	53,000
2026-06-17	19.800	20.130	19.500	19.500	19.500	24,000
2026-06-16	19.940	20.250	19.750	19.800	19.800	11,700
2026-06-15	20.470	20.950	19.940	19.940	19.940	17,400
2026-06-12	20.330	20.670	20.060	20.670	20.670	19,200
2026-06-11	19.650	20.350	19.650	20.330	20.330	21,200
2026-06-10	19.880	20.090	19.720	19.990	19.990	40,700
2026-06-09	20.350	20.360	19.650	20.060	20.060	63,300
2026-06-08	19.860	20.360	19.860	20.290	20.290	12,900
2026-06-05	20.230	20.410	19.950	20.000	20.000	29,300
2026-06-03	20.860	20.860	20.200	20.640	20.640	47,700
2026-06-02	19.750	20.950	19.720	20.950	20.950	127,200
2026-06-01	19.250	20.150	19.190	19.910	19.910	69,400
2026-05-29	20.160	20.160	19.210	19.210	19.210	21,700
2026-05-28	20.060	20.500	20.060	20.190	20.190	19,900
2026-05-27	20.200	20.440	20.030	20.430	20.430	20,800
2026-05-26	20.460	20.650	19.960	20.050	20.050	25,900
2026-05-25	20.280	20.700	20.280	20.430	20.430	17,300
2026-05-22	19.960	20.530	19.960	20.390	20.390	54,300
2026-05-21	20.180	20.240	19.870	20.230	20.230	48,800
2026-05-20	19.920	20.240	19.730	20.080	20.080	30,000
2026-05-19	19.740	20.050	19.560	19.850	19.850	22,900
2026-05-18	19.650	20.220	19.650	20.020	20.020	90,300
2026-05-15	20.070	20.190	19.520	19.670	19.670	17,900
2026-05-14	19.750	20.350	19.750	20.310	20.310	98,200
2026-05-13	20.200	20.690	20.060	20.160	20.160	47,900
2026-05-12	20.550	20.550	19.800	20.150	19.970	18,000
2026-05-11	20.780	20.790	20.440	20.540	20.357	36,100
2026-05-08	20.440	21.000	20.030	20.790	20.604	64,300
2026-05-07	20.730	20.800	20.200	20.420	20.238	42,700
2026-05-06	20.080	21.100	20.080	20.730	20.545	82,400
2026-05-05	19.380	20.340	19.380	20.080	19.901	118,400
2026-05-04	19.420	19.590	19.120	19.280	19.108	40,600
2026-04-30	19.180	19.700	19.180	19.420	19.247	25,800
2026-04-29	19.350	19.880	18.880	19.190	19.019	38,200
2026-04-28	18.710	19.380	18.450	19.360	19.187	87,200

← NewerPage 2 of 21 · 1,248 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.