Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.010	16.560	15.890	16.390	15.509	59,700
2025-02-07	16.100	16.100	15.700	15.860	15.007	47,100
2025-02-06	15.870	16.100	15.700	16.100	15.234	19,200
2025-02-05	15.930	15.930	15.710	15.870	15.017	39,400
2025-02-04	15.830	16.050	15.800	15.880	15.026	21,200
2025-02-03	15.960	16.150	15.900	16.150	15.282	30,500
2025-01-31	16.490	16.650	15.730	15.870	15.017	43,100
2025-01-30	16.130	16.500	16.130	16.490	15.603	27,000
2025-01-29	16.150	16.320	16.120	16.120	15.253	7,800
2025-01-28	16.440	16.520	16.270	16.310	15.433	30,900
2025-01-27	16.020	16.400	15.920	16.250	15.376	21,400
2025-01-24	16.190	16.550	16.030	16.250	15.376	32,700
2025-01-23	16.080	16.270	16.000	16.140	15.272	13,600
2025-01-22	16.770	16.770	16.080	16.080	15.215	26,200
2025-01-21	16.130	16.780	16.040	16.780	15.878	78,000
2025-01-20	16.000	16.140	15.750	16.140	15.272	283,300
2025-01-17	15.850	16.040	15.730	15.920	15.064	28,700
2025-01-16	16.020	16.020	15.620	15.700	14.856	15,300
2025-01-15	15.610	16.070	15.610	16.030	15.168	49,300
2025-01-14	15.780	15.810	15.610	15.640	14.799	13,800
2025-01-13	15.340	15.750	15.200	15.740	14.894	23,000
2025-01-10	15.670	15.690	15.430	15.470	14.638	43,800
2025-01-09	15.960	16.000	15.660	15.660	14.818	25,200
2025-01-08	16.010	16.370	15.980	16.070	15.206	21,000
2025-01-07	16.510	16.790	16.220	16.320	15.442	17,900
2025-01-06	16.020	16.610	16.020	16.300	15.424	145,200
2025-01-03	16.500	16.590	16.070	16.070	15.206	25,700
2025-01-02	16.830	16.850	16.530	16.560	15.670	24,600
2024-12-30	17.020	17.110	16.830	16.970	16.057	31,900
2024-12-27	17.370	17.370	16.900	17.080	16.162	25,500
2024-12-26	17.310	17.750	17.170	17.360	16.427	47,500
2024-12-23	17.890	17.910	17.350	17.510	16.568	29,300
2024-12-20	17.510	17.950	17.380	17.880	16.919	85,800
2024-12-19	18.380	18.560	17.710	17.830	16.871	112,000
2024-12-18	19.020	19.150	18.290	18.430	17.439	134,400
2024-12-17	19.030	19.540	18.960	19.150	18.120	155,600
2024-12-16	18.880	19.340	18.880	19.210	18.177	30,900
2024-12-13	19.550	19.660	18.970	18.970	17.950	47,100
2024-12-12	19.800	19.950	19.550	19.800	18.735	20,000
2024-12-11	20.100	20.220	19.830	20.060	18.981	31,700
2024-12-10	19.910	20.210	19.910	20.090	19.010	39,700
2024-12-09	19.570	20.180	19.570	20.020	18.943	54,000
2024-12-06	19.920	20.110	19.580	19.580	18.527	18,900
2024-12-05	19.660	20.000	19.660	19.910	18.839	47,100
2024-12-04	20.000	20.200	19.860	19.860	18.792	30,000
2024-12-03	19.730	20.190	19.720	20.190	19.104	68,300
2024-12-02	19.550	19.770	19.440	19.730	18.669	48,700
2024-11-29	19.810	20.200	19.450	19.600	18.546	112,400
2024-11-28	19.470	20.150	19.450	19.660	18.603	228,200
2024-11-27	19.470	19.800	19.460	19.500	18.451	21,800
2024-11-26	19.460	19.770	19.460	19.560	18.508	43,300
2024-11-25	19.500	19.690	19.280	19.460	18.414	99,200
2024-11-22	19.090	19.500	19.090	19.500	18.451	130,300
2024-11-21	18.990	19.360	18.700	19.300	18.262	76,000
2024-11-19	18.970	19.170	18.730	18.990	17.969	125,900
2024-11-18	19.270	19.870	19.240	19.310	18.272	158,800
2024-11-14	18.670	19.260	18.670	19.260	17.941	74,700
2024-11-13	18.660	18.930	18.400	18.750	17.466	45,200
2024-11-12	19.310	19.360	18.670	18.710	17.429	66,300
2024-11-11	19.290	19.420	19.080	19.410	18.081	112,900

← NewerPage 8 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.