Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.740	19.100	18.390	18.580	18.414	18,100
2026-04-24	18.500	18.780	18.170	18.420	18.256	21,900
2026-04-23	18.550	18.650	18.330	18.430	18.265	14,900
2026-04-22	18.290	18.670	17.990	18.550	18.384	20,100
2026-04-20	18.480	18.700	18.300	18.300	18.137	8,700
2026-04-17	18.450	18.780	18.450	18.710	18.543	14,900
2026-04-16	18.300	18.800	18.170	18.450	18.285	48,900
2026-04-15	18.380	18.550	18.250	18.340	18.176	8,500
2026-04-14	18.080	18.390	18.070	18.360	18.196	25,200
2026-04-13	18.400	18.940	17.970	18.050	17.889	112,400
2026-04-10	18.400	18.670	18.300	18.300	18.137	21,500
2026-04-09	18.320	18.800	18.300	18.540	18.374	25,500
2026-04-08	18.350	18.900	17.860	18.320	18.156	91,800
2026-04-07	18.200	18.540	18.000	18.170	18.008	18,400
2026-04-06	18.580	18.600	18.100	18.200	18.037	26,100
2026-04-02	18.300	18.500	17.900	18.450	18.285	85,300
2026-04-01	17.880	18.600	17.880	18.450	18.285	36,000
2026-03-31	16.990	17.740	16.990	17.690	17.532	74,100
2026-03-30	16.620	17.210	16.620	16.930	16.779	27,000
2026-03-27	16.780	17.140	16.640	16.760	16.610	186,300
2026-03-26	16.500	16.880	16.410	16.810	16.660	80,300
2026-03-25	16.400	16.570	16.150	16.550	16.402	17,200
2026-03-24	16.390	16.400	16.050	16.270	16.125	26,000
2026-03-23	16.300	16.400	16.040	16.400	16.254	27,600
2026-03-20	15.690	16.000	15.600	15.740	15.599	11,900
2026-03-19	15.690	15.970	15.200	15.830	15.689	50,300
2026-03-18	15.770	15.770	15.620	15.710	15.570	21,000
2026-03-17	16.000	16.090	15.450	15.780	15.639	44,700
2026-03-16	15.660	16.430	15.660	16.000	15.857	40,900
2026-03-13	15.640	16.090	15.640	15.640	15.500	41,200
2026-03-12	16.210	16.210	15.670	15.740	15.599	58,900
2026-03-11	16.200	16.490	16.110	16.300	16.154	18,100
2026-03-10	16.290	16.600	16.280	16.350	16.204	35,600
2026-03-09	16.370	16.490	15.980	16.430	16.184	20,000
2026-03-06	16.840	16.840	16.430	16.430	16.184	34,700
2026-03-05	17.310	17.310	16.510	16.880	16.627	29,000
2026-03-04	17.020	17.330	17.020	17.320	17.061	22,800
2026-03-03	17.700	17.700	16.920	17.100	16.844	40,000
2026-03-02	17.430	17.890	17.430	17.800	17.534	68,500
2026-02-27	18.140	18.140	17.360	17.860	17.593	40,000
2026-02-26	18.690	18.700	17.970	18.130	17.859	81,400
2026-02-25	18.520	18.740	18.400	18.690	18.410	24,600
2026-02-24	18.500	18.690	18.040	18.520	18.243	64,900
2026-02-23	18.310	18.740	18.310	18.730	18.450	23,500
2026-02-20	18.460	18.710	18.300	18.670	18.391	14,200
2026-02-19	18.600	18.650	18.310	18.490	18.213	12,200
2026-02-18	18.500	18.570	18.300	18.570	18.292	11,900
2026-02-13	18.750	18.820	18.080	18.510	18.233	41,500
2026-02-12	19.010	19.270	18.820	18.990	18.706	13,400
2026-02-11	18.710	19.430	18.710	19.330	19.041	20,800
2026-02-10	18.820	18.980	18.720	18.770	18.489	14,200
2026-02-09	18.520	19.060	18.520	18.990	18.706	123,300
2026-02-06	18.840	18.850	18.560	18.670	18.391	17,100
2026-02-05	19.170	19.170	18.640	18.650	18.371	17,000
2026-02-04	19.410	19.630	18.890	19.170	18.883	141,900
2026-02-03	19.020	19.800	19.020	19.550	19.257	74,700
2026-02-02	19.150	19.440	19.000	19.220	18.932	28,700
2026-01-30	19.360	19.570	19.000	19.000	18.716	27,600
2026-01-29	20.160	20.500	19.360	19.360	19.070	35,200
2026-01-28	20.190	20.600	20.050	20.190	19.888	27,900

← NewerPage 3 of 21 · 1,250 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.