Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	21.980	22.110	21.540	22.020	11.895	28,476
2021-12-23	22.130	22.480	21.800	21.920	11.841	33,138
2021-12-22	22.460	22.510	22.040	22.110	11.944	29,610
2021-12-21	22.210	22.520	22.210	22.490	12.149	29,862
2021-12-20	23.330	23.330	21.950	22.190	11.987	93,492
2021-12-17	23.960	23.960	23.210	23.350	12.614	67,536
2021-12-16	23.720	24.040	23.510	23.970	12.949	121,968
2021-12-15	23.720	23.780	22.900	23.590	12.744	55,314
2021-12-14	23.980	24.450	23.490	23.700	12.803	61,866
2021-12-13	24.000	24.810	23.650	23.980	12.954	83,286
2021-12-10	23.420	23.980	23.420	23.800	12.857	84,924
2021-12-09	23.250	23.520	22.670	23.300	12.587	54,054
2021-12-08	23.440	23.800	23.250	23.330	12.603	45,612
2021-12-07	23.310	23.890	23.120	23.320	12.598	148,806
2021-12-06	22.730	23.270	22.700	22.990	12.419	121,590
2021-12-03	22.290	22.970	22.140	22.550	12.182	188,748
2021-12-02	21.230	22.290	21.230	22.290	12.041	171,738
2021-12-01	21.550	21.950	21.000	21.190	11.447	170,352
2021-11-30	21.000	21.280	20.360	21.040	11.366	130,788
2021-11-29	21.350	21.490	20.720	20.890	11.285	40,446
2021-11-26	20.760	20.760	20.180	20.750	11.209	60,606
2021-11-25	21.000	21.460	20.780	21.190	11.447	104,958
2021-11-24	20.610	20.960	20.340	20.930	11.307	77,994
2021-11-23	20.530	21.500	20.450	20.550	11.101	67,662
2021-11-22	20.360	20.700	20.190	20.460	11.053	76,230
2021-11-19	20.160	20.300	19.820	20.010	10.810	57,456
2021-11-18	20.420	20.570	19.700	19.810	10.702	76,986
2021-11-17	20.610	21.090	20.250	20.600	11.128	91,854
2021-11-16	20.920	21.160	20.250	20.570	11.112	108,486
2021-11-12	20.680	21.180	20.460	20.810	11.242	99,414
2021-11-11	20.010	20.970	20.010	20.670	11.166	130,410
2021-11-10	20.180	20.180	19.450	19.820	10.707	57,456
2021-11-09	19.890	20.200	19.470	20.070	10.842	65,898
2021-11-08	19.420	20.120	19.080	19.880	10.739	91,854
2021-11-05	21.380	21.600	20.440	20.650	11.155	180,054
2021-11-04	21.330	21.700	21.020	21.210	10.355	123,102
2021-11-03	22.000	22.000	21.250	21.340	10.419	122,472
2021-11-01	22.410	22.950	21.610	22.100	10.790	129,276
2021-10-29	22.340	22.560	21.940	22.240	10.858	73,332
2021-10-28	22.130	22.650	21.900	22.430	10.951	115,920
2021-10-27	23.000	23.390	21.900	22.260	10.868	218,232
2021-10-26	22.200	22.570	22.070	22.490	10.980	124,362
2021-10-25	21.500	22.590	21.300	22.470	10.970	128,772
2021-10-22	21.150	21.760	20.880	21.390	10.443	167,706
2021-10-21	21.800	21.800	20.860	21.350	10.424	147,798
2021-10-20	22.350	22.780	21.860	22.020	10.751	65,772
2021-10-19	22.470	23.010	22.110	22.280	10.878	123,480
2021-10-18	22.990	23.000	21.950	22.820	11.141	158,508
2021-10-15	23.040	23.220	22.690	22.990	11.224	238,770
2021-10-14	22.750	23.200	22.300	22.850	11.156	153,090

← NewerPage 21 of 21 · 1,250 trading days

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.