Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	23.490	24.110	23.050	24.110	13.166	68,796
2022-03-23	23.370	23.890	23.310	23.490	12.828	51,408
2022-03-22	23.600	23.750	23.140	23.380	12.768	46,242
2022-03-21	23.610	24.030	23.420	23.600	12.888	67,410
2022-03-18	23.250	23.540	23.040	23.500	12.833	53,046
2022-03-17	22.300	23.270	22.300	23.270	12.708	72,828
2022-03-16	22.120	22.650	21.570	22.320	12.189	86,310
2022-03-15	22.460	22.460	21.500	21.800	11.905	56,952
2022-03-14	23.400	23.560	22.380	22.460	12.265	97,902
2022-03-11	23.740	23.900	23.400	23.400	12.779	105,588
2022-03-10	22.440	23.720	22.440	23.610	12.893	119,700
2022-03-09	22.410	22.840	21.810	22.670	12.380	67,788
2022-03-08	23.000	23.000	21.890	22.300	12.178	93,366
2022-03-07	23.540	23.870	22.900	23.000	12.560	108,612
2022-03-04	22.750	23.400	22.390	23.400	12.641	131,166
2022-03-03	21.790	22.800	21.790	22.710	12.268	160,020
2022-03-02	20.500	21.790	20.500	21.730	11.739	102,690
2022-02-25	19.700	20.330	19.350	20.330	10.982	101,556
2022-02-24	20.000	20.000	19.150	19.650	10.615	115,038
2022-02-23	20.620	20.990	19.900	20.300	10.966	135,576
2022-02-22	20.450	20.700	20.390	20.610	11.134	30,618
2022-02-21	20.720	20.990	20.440	20.490	11.069	59,346
2022-02-18	21.060	21.130	20.700	20.710	11.188	80,262
2022-02-17	21.850	21.860	21.020	21.100	11.398	162,666
2022-02-16	22.150	22.350	21.830	22.080	11.928	67,662
2022-02-15	22.370	22.370	21.670	22.030	11.901	73,710
2022-02-14	22.550	22.610	21.960	22.280	12.036	77,490
2022-02-11	23.200	23.200	22.460	22.550	12.182	60,858
2022-02-10	23.420	23.500	22.950	23.200	12.533	47,124
2022-02-09	23.130	23.420	22.870	23.220	12.544	29,736
2022-02-08	23.470	23.470	22.870	23.150	12.506	39,942
2022-02-07	23.260	23.450	22.980	23.300	12.587	35,532
2022-02-04	23.040	23.300	22.670	23.300	12.587	49,644
2022-02-03	23.210	23.300	22.810	22.950	12.398	46,746
2022-02-02	23.020	23.210	22.810	23.210	12.538	64,512
2022-02-01	22.600	23.100	22.330	23.020	12.436	98,028
2022-01-31	22.600	22.850	22.300	22.600	12.209	31,374
2022-01-28	22.600	22.660	22.150	22.600	12.209	58,212
2022-01-27	22.640	22.850	22.220	22.330	12.063	68,922
2022-01-26	22.400	22.880	22.360	22.640	12.230	133,560
2022-01-25	22.500	22.500	21.930	22.350	12.074	80,892
2022-01-24	22.310	22.780	21.660	22.600	12.209	49,518
2022-01-21	23.130	23.370	22.350	22.350	12.074	74,844
2022-01-20	23.700	23.830	23.220	23.250	12.560	62,370
2022-01-19	23.170	23.840	23.170	23.580	12.738	119,196
2022-01-18	22.430	23.080	22.430	23.080	12.468	39,186
2022-01-17	22.900	22.900	22.250	22.510	12.160	25,452
2022-01-14	22.950	23.010	22.570	22.900	12.371	26,082
2022-01-13	23.440	23.440	22.800	23.000	12.425	69,930
2022-01-12	22.770	23.490	22.770	23.480	12.684	74,214
2022-01-11	22.240	22.860	22.240	22.790	12.311	44,604
2022-01-10	22.480	22.560	21.830	22.230	12.009	39,690
2022-01-07	22.370	22.490	21.920	22.490	12.149	40,698
2022-01-06	22.190	22.520	21.840	22.370	12.085	60,228
2022-01-05	22.500	22.980	22.080	22.180	11.982	71,694
2022-01-04	22.510	22.700	22.260	22.460	12.133	60,480
2022-01-03	22.470	23.100	22.350	22.380	12.090	112,770
2021-12-30	22.390	22.600	22.240	22.470	12.138	65,142
2021-12-29	22.120	22.320	21.950	22.160	11.971	27,090
2021-12-28	22.030	22.150	21.720	22.130	11.955	31,374

← NewerPage 20 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.