Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	19.340	20.510	19.340	20.220	19.917	178,200
2026-01-26	19.410	19.810	19.320	19.500	19.208	66,400
2026-01-23	19.550	19.760	19.230	19.600	19.307	75,700
2026-01-22	18.980	20.110	18.980	19.670	19.376	57,600
2026-01-21	18.520	19.200	18.500	19.200	18.913	71,100
2026-01-20	18.560	18.780	18.450	18.670	18.391	27,600
2026-01-19	18.780	18.780	18.300	18.560	18.282	24,200
2026-01-16	18.810	18.900	18.610	18.650	18.371	14,500
2026-01-15	18.620	18.930	18.610	18.780	18.499	16,000
2026-01-14	18.400	18.900	18.130	18.750	18.469	95,600
2026-01-13	18.180	18.560	17.980	18.390	18.115	81,000
2026-01-12	17.840	18.200	17.800	18.180	17.908	13,500
2026-01-09	18.020	18.190	17.910	18.000	17.731	17,500
2026-01-08	17.990	18.200	17.820	18.200	17.928	29,400
2026-01-07	17.990	18.260	17.750	18.000	17.731	34,800
2026-01-06	17.420	18.020	17.420	17.970	17.701	21,200
2026-01-05	17.470	17.760	17.350	17.670	17.406	23,900
2026-01-02	17.260	17.470	17.260	17.470	17.209	17,600
2025-12-30	17.410	17.620	17.400	17.470	17.209	12,700
2025-12-29	17.560	17.670	17.280	17.360	17.100	24,200
2025-12-26	17.420	17.750	17.200	17.560	17.297	27,000
2025-12-23	17.740	17.740	17.390	17.420	17.159	12,600
2025-12-22	17.160	17.650	17.160	17.430	17.169	16,200
2025-12-19	17.400	17.610	17.150	17.360	17.100	20,500
2025-12-18	17.020	17.310	17.020	17.220	16.962	9,600
2025-12-17	17.410	17.590	17.020	17.020	16.765	26,100
2025-12-16	17.220	17.750	17.220	17.600	17.337	29,600
2025-12-15	16.820	17.410	16.820	17.170	16.913	22,700
2025-12-12	17.040	17.490	16.910	17.000	16.746	27,900
2025-12-11	17.040	17.490	16.950	16.950	16.696	26,300
2025-12-10	17.000	17.480	16.970	17.340	17.081	73,000
2025-12-09	17.000	17.000	16.660	17.000	16.746	31,000
2025-12-08	16.790	17.100	16.670	16.960	16.706	62,000
2025-12-05	16.890	17.340	16.500	16.800	16.549	60,900
2025-12-04	16.890	17.090	16.890	17.090	16.834	21,400
2025-12-03	16.400	17.000	16.400	17.000	16.746	97,200
2025-12-02	16.440	16.760	16.420	16.420	16.174	27,200
2025-12-01	16.510	16.910	16.500	16.550	16.302	56,900
2025-11-28	16.200	16.820	16.200	16.800	16.549	77,500
2025-11-27	16.560	16.590	16.320	16.400	16.155	22,700
2025-11-26	16.180	16.600	16.180	16.600	16.352	42,400
2025-11-25	15.900	16.290	15.900	16.270	16.027	38,000
2025-11-24	16.100	16.130	15.890	15.900	15.662	4,500
2025-11-21	16.000	16.100	15.800	15.810	15.573	29,300
2025-11-19	16.200	16.290	16.030	16.060	15.820	20,400
2025-11-18	16.090	16.380	16.040	16.150	15.908	60,100
2025-11-17	16.140	16.240	16.030	16.070	15.830	21,100
2025-11-14	16.250	16.450	16.170	16.320	16.076	32,100
2025-11-13	16.210	16.600	16.210	16.440	16.194	55,200
2025-11-12	16.120	16.550	16.120	16.400	16.155	35,500
2025-11-11	16.140	16.540	16.090	16.110	15.869	80,600
2025-11-10	16.260	16.560	16.150	16.480	16.233	57,900
2025-11-07	16.330	16.600	16.260	16.300	15.780	23,500
2025-11-06	16.790	16.790	16.420	16.550	16.022	41,600
2025-11-05	16.070	16.680	15.970	16.680	16.148	68,400
2025-11-04	15.950	16.080	15.810	16.070	15.558	109,200
2025-11-03	15.760	16.050	15.760	15.910	15.403	38,500
2025-10-31	15.730	16.070	15.490	16.060	15.548	56,900
2025-10-30	15.920	15.920	15.700	15.810	15.306	14,600
2025-10-29	15.590	16.040	15.590	15.930	15.422	70,700

← NewerPage 4 of 5 · 247 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.