Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.400	14.470	14.120	14.350	13.780	26,700
2025-08-04	14.690	14.860	14.390	14.600	14.020	30,800
2025-08-01	14.700	14.740	14.310	14.370	13.799	57,900
2025-07-31	14.600	14.790	14.420	14.600	14.020	25,800
2025-07-30	14.700	15.080	14.700	14.900	14.308	18,600
2025-07-29	14.850	14.850	14.600	14.680	14.097	14,800
2025-07-28	15.200	15.330	14.750	14.900	14.308	22,000
2025-07-25	15.200	15.300	15.040	15.040	14.443	6,200
2025-07-24	15.070	15.390	15.070	15.210	14.606	9,800
2025-07-23	15.080	15.440	15.040	15.300	14.692	25,000
2025-07-22	14.850	15.270	14.850	15.080	14.481	23,000
2025-07-21	14.650	15.370	14.650	15.090	14.491	49,600
2025-07-18	14.760	14.760	14.570	14.650	14.068	19,600
2025-07-17	14.850	14.920	14.760	14.760	14.174	12,700
2025-07-16	14.710	15.060	14.710	14.840	14.251	9,700
2025-07-15	14.900	15.040	14.740	14.870	14.279	16,700
2025-07-14	14.940	15.160	14.930	15.130	14.529	13,700
2025-07-11	14.880	15.200	14.800	14.940	14.347	21,800
2025-07-10	14.630	15.370	14.630	15.200	14.596	49,500
2025-07-09	15.220	15.220	14.930	14.930	14.337	8,600
2025-07-08	15.050	15.250	15.050	15.050	14.452	17,900
2025-07-07	15.000	15.270	14.710	15.100	14.500	45,600
2025-07-04	15.230	15.250	15.100	15.160	14.558	10,700
2025-07-03	15.000	15.370	15.000	15.160	14.558	24,200
2025-07-02	14.650	15.250	14.650	15.000	14.404	51,500
2025-07-01	14.570	14.740	14.410	14.710	14.126	21,300
2025-06-30	14.550	14.680	14.450	14.560	13.982	33,500
2025-06-27	14.710	14.780	14.400	14.550	13.972	14,300
2025-06-26	14.350	14.700	14.210	14.580	14.001	13,000
2025-06-25	14.260	14.540	14.080	14.450	13.876	49,800
2025-06-24	14.370	14.490	14.140	14.410	13.838	27,100
2025-06-23	14.450	14.450	14.120	14.320	13.751	47,900
2025-06-20	14.660	14.660	14.230	14.270	13.703	68,000
2025-06-18	14.950	14.950	14.560	14.670	14.087	25,000
2025-06-17	14.950	14.950	14.560	14.700	14.116	42,100
2025-06-16	14.930	15.340	14.930	14.950	14.356	77,900
2025-06-13	15.360	15.360	14.960	14.960	14.366	98,100
2025-06-12	15.130	15.360	15.130	15.220	14.616	17,500
2025-06-11	15.730	15.730	15.120	15.220	14.616	119,600
2025-06-10	15.920	16.140	15.650	15.730	15.105	45,100
2025-06-09	15.000	15.890	15.000	15.860	15.230	133,300
2025-06-06	14.990	15.350	14.990	15.010	14.414	37,400
2025-06-05	15.270	15.580	15.070	15.290	14.683	74,300
2025-06-04	14.930	15.330	14.930	15.000	14.404	19,700
2025-06-03	15.060	15.450	14.900	15.050	14.452	63,300
2025-06-02	14.620	15.290	14.620	14.980	14.385	39,500
2025-05-30	14.960	14.960	14.370	14.540	13.963	26,700
2025-05-29	15.200	15.200	14.800	14.980	14.385	22,400
2025-05-28	15.200	15.200	14.940	14.990	14.395	18,700
2025-05-27	15.210	15.300	15.030	15.220	14.616	61,200
2025-05-26	14.950	15.140	14.820	14.950	14.356	57,300
2025-05-23	14.840	15.050	14.740	14.960	14.366	35,900
2025-05-22	15.100	15.300	14.900	14.900	14.308	239,700
2025-05-21	15.280	15.300	15.050	15.150	14.548	15,900
2025-05-20	15.130	15.330	15.130	15.280	14.673	29,600
2025-05-19	14.920	15.300	14.920	15.200	14.596	24,100
2025-05-16	15.190	15.210	15.000	15.110	14.510	24,800
2025-05-15	14.830	15.250	14.830	15.200	14.596	22,200
2025-05-14	15.070	15.170	14.890	15.160	14.558	20,800
2025-05-13	14.890	15.160	14.880	15.060	14.462	45,800

← NewerPage 6 of 21 · 1,247 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.