Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.420	15.770	15.410	15.680	15.180	37,800
2025-10-27	15.450	15.630	15.410	15.450	14.957	16,700
2025-10-24	15.600	15.700	15.090	15.490	14.996	32,200
2025-10-23	15.450	15.680	15.230	15.600	15.103	31,600
2025-10-22	15.530	15.810	15.220	15.220	14.735	36,300
2025-10-21	15.990	15.990	15.520	15.700	15.199	37,400
2025-10-20	15.570	15.900	15.500	15.900	15.393	37,200
2025-10-17	15.300	15.550	15.300	15.550	15.054	33,500
2025-10-16	15.300	15.430	15.150	15.240	14.754	31,100
2025-10-15	15.130	15.480	15.130	15.460	14.967	19,100
2025-10-14	15.440	15.440	15.130	15.130	14.648	11,500
2025-10-13	15.190	15.540	15.160	15.540	15.045	29,600
2025-10-10	15.340	15.340	15.080	15.100	14.619	8,600
2025-10-09	15.350	15.490	15.180	15.250	14.764	40,700
2025-10-08	15.360	15.400	15.100	15.310	14.822	21,700
2025-10-07	15.110	15.340	15.050	15.210	14.725	10,800
2025-10-06	15.070	15.470	15.070	15.370	14.880	28,100
2025-10-03	15.070	15.450	14.960	15.340	14.851	40,600
2025-10-02	14.880	15.200	14.750	15.070	14.590	25,300
2025-10-01	14.790	15.070	14.730	14.880	14.406	18,300
2025-09-30	14.810	14.950	14.680	14.730	14.260	14,200
2025-09-29	14.930	15.100	14.800	14.820	14.348	17,300
2025-09-26	15.010	15.010	14.800	14.800	14.328	18,200
2025-09-25	15.000	15.000	14.800	14.980	14.502	12,800
2025-09-24	15.140	15.180	14.920	15.080	14.599	25,000
2025-09-23	15.080	15.470	15.080	15.090	14.609	25,900
2025-09-22	15.150	15.200	14.900	15.040	14.560	31,500
2025-09-19	15.240	15.470	15.200	15.270	14.783	15,200
2025-09-18	15.390	15.390	15.230	15.370	14.880	15,400
2025-09-17	15.330	15.530	15.310	15.400	14.909	34,900
2025-09-16	15.330	15.560	15.100	15.330	14.841	43,900
2025-09-15	15.060	15.350	15.000	15.330	14.841	22,900
2025-09-12	15.310	15.440	15.030	15.050	14.570	75,600
2025-09-11	15.100	15.460	15.100	15.370	14.880	37,100
2025-09-10	15.200	15.500	15.020	15.230	14.744	79,200
2025-09-09	15.230	15.470	15.040	15.100	14.619	25,600
2025-09-08	15.370	15.490	15.000	15.230	14.744	22,000
2025-09-05	15.200	15.390	15.080	15.210	14.725	28,900
2025-09-04	15.110	15.200	14.950	15.080	14.599	17,700
2025-09-03	15.200	15.200	14.810	15.070	14.590	26,200
2025-09-02	15.190	15.200	14.900	15.110	14.628	28,400
2025-09-01	15.150	15.280	15.010	15.190	14.706	15,900
2025-08-29	15.000	15.280	14.830	15.160	14.677	35,200
2025-08-28	14.900	15.200	14.900	15.150	14.667	35,900
2025-08-27	14.860	15.000	14.630	14.890	14.415	13,000
2025-08-26	14.830	15.050	14.740	14.840	14.367	16,300
2025-08-25	14.570	15.200	14.570	14.960	14.483	28,400
2025-08-22	14.550	14.910	14.500	14.860	14.386	18,100
2025-08-21	14.600	14.650	14.400	14.550	14.086	29,000
2025-08-20	14.900	15.000	14.370	14.400	13.941	57,100
2025-08-19	14.660	15.090	14.460	14.910	14.435	65,000
2025-08-18	14.440	14.800	14.400	14.780	14.309	19,100
2025-08-15	14.690	14.800	14.470	14.500	14.038	9,900
2025-08-14	14.760	14.760	14.310	14.710	14.241	11,400
2025-08-13	14.510	14.840	14.510	14.760	14.289	13,600
2025-08-12	14.630	14.850	14.630	14.800	14.328	17,500
2025-08-11	14.990	14.990	14.650	14.750	14.280	28,200
2025-08-08	14.550	14.840	14.520	14.840	14.251	15,100
2025-08-07	14.400	14.680	14.300	14.600	14.020	31,800
2025-08-06	14.340	14.580	14.310	14.310	13.742	17,300

← NewerPage 5 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.