Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.800	15.070	14.660	14.800	14.212	40,800
2025-05-09	14.500	14.600	14.310	14.550	13.972	40,900
2025-05-08	14.400	14.750	14.390	14.500	13.924	38,800
2025-05-07	14.650	14.780	14.190	14.400	13.713	131,000
2025-05-06	14.900	14.910	14.650	14.750	14.046	20,600
2025-05-05	14.900	14.900	14.660	14.740	14.037	48,700
2025-05-02	14.840	14.990	14.700	14.940	14.227	36,500
2025-04-30	15.150	15.150	14.480	14.680	13.980	36,000
2025-04-29	15.200	15.200	14.750	15.150	14.427	27,600
2025-04-28	15.000	15.200	14.840	15.100	14.380	22,900
2025-04-25	14.890	14.990	14.720	14.990	14.275	17,000
2025-04-24	14.620	14.800	14.520	14.800	14.094	18,200
2025-04-23	14.540	14.850	14.540	14.620	13.922	21,100
2025-04-22	14.360	14.540	14.160	14.480	13.789	30,400
2025-04-17	14.650	14.650	14.470	14.550	13.856	14,600
2025-04-16	14.560	14.560	14.290	14.500	13.808	14,000
2025-04-15	14.660	14.660	14.340	14.500	13.808	27,700
2025-04-14	14.230	14.660	14.220	14.510	13.818	61,600
2025-04-11	14.040	14.480	14.040	14.280	13.599	28,700
2025-04-10	14.640	14.980	13.980	14.030	13.361	59,300
2025-04-09	13.700	14.580	13.510	14.500	13.808	120,700
2025-04-08	14.460	14.650	13.600	13.660	13.008	92,400
2025-04-07	14.700	14.900	13.960	14.230	13.551	93,700
2025-04-04	15.300	15.310	14.560	14.750	14.046	89,100
2025-04-03	15.480	15.570	15.200	15.310	14.580	61,900
2025-04-02	15.780	15.780	15.230	15.480	14.741	30,200
2025-04-01	15.520	15.830	15.360	15.620	14.875	23,900
2025-03-31	15.940	15.950	15.360	15.360	14.627	36,500
2025-03-28	16.230	16.290	15.810	15.950	15.189	19,100
2025-03-27	16.400	16.480	16.100	16.300	15.522	11,100
2025-03-26	16.110	16.380	16.110	16.230	15.456	19,200
2025-03-25	16.170	16.350	16.020	16.120	15.351	40,900
2025-03-24	15.800	16.360	15.800	16.170	15.398	26,200
2025-03-21	16.000	16.170	15.840	16.060	15.294	35,900
2025-03-20	16.100	16.250	15.820	16.010	15.246	14,300
2025-03-19	15.950	16.150	15.930	16.100	15.332	15,700
2025-03-18	16.000	16.070	15.750	15.950	15.189	19,000
2025-03-17	15.710	16.020	15.710	15.910	15.151	41,100
2025-03-14	15.670	15.810	15.590	15.710	14.960	15,800
2025-03-13	15.490	15.650	15.330	15.460	14.722	50,500
2025-03-12	15.560	15.630	15.350	15.490	14.751	13,700
2025-03-11	15.790	15.790	15.460	15.550	14.808	30,700
2025-03-10	15.520	15.820	15.490	15.750	14.999	28,300
2025-03-07	15.760	15.920	15.580	15.840	15.084	25,500
2025-03-06	15.630	15.970	15.520	15.600	14.856	20,100
2025-03-05	15.700	15.750	15.600	15.720	14.970	8,000
2025-02-28	15.790	15.800	15.560	15.690	14.846	16,000
2025-02-27	15.520	15.800	15.520	15.740	14.894	469,400
2025-02-26	15.790	15.790	15.460	15.550	14.714	17,800
2025-02-25	15.640	15.760	15.270	15.490	14.657	33,000
2025-02-24	15.520	16.010	15.180	15.670	14.827	42,800
2025-02-21	15.850	15.850	15.360	15.360	14.534	39,800
2025-02-20	16.200	16.340	15.480	15.580	14.742	80,100
2025-02-19	16.210	16.280	16.070	16.100	15.234	11,300
2025-02-18	16.160	16.390	16.100	16.180	15.310	17,500
2025-02-17	16.420	16.450	16.180	16.290	15.414	18,600
2025-02-14	16.350	16.460	16.200	16.350	15.471	16,800
2025-02-13	16.100	16.350	16.020	16.350	15.471	13,200
2025-02-12	16.260	16.500	16.160	16.180	15.310	24,700
2025-02-11	16.500	16.870	16.470	16.590	15.698	30,000

← NewerPage 7 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.