Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 19.640 | 20.040 | 19.320 | 19.420 | 18.090 | 256,700 |
| 2024-11-07 | 19.830 | 20.180 | 19.620 | 20.060 | 18.686 | 190,900 |
| 2024-11-06 | 18.500 | 19.910 | 18.500 | 19.840 | 18.482 | 403,300 |
| 2024-11-05 | 18.130 | 18.280 | 18.030 | 18.050 | 16.814 | 441,300 |
| 2024-11-04 | 17.750 | 18.130 | 17.670 | 18.130 | 16.889 | 213,400 |
| 2024-11-01 | 17.730 | 17.850 | 17.270 | 17.740 | 16.525 | 92,900 |
| 2024-10-31 | 17.480 | 18.110 | 17.480 | 17.860 | 16.637 | 157,300 |
| 2024-10-30 | 17.540 | 17.800 | 17.330 | 17.710 | 16.497 | 171,100 |
| 2024-10-29 | 17.410 | 17.660 | 17.170 | 17.540 | 16.339 | 83,800 |
| 2024-10-28 | 17.290 | 17.570 | 17.290 | 17.560 | 16.358 | 126,500 |
| 2024-10-25 | 17.080 | 17.330 | 17.050 | 17.300 | 16.115 | 100,200 |
| 2024-10-24 | 17.000 | 17.090 | 16.900 | 17.080 | 15.910 | 454,300 |
| 2024-10-23 | 16.880 | 17.000 | 16.730 | 17.000 | 15.836 | 135,500 |
| 2024-10-22 | 16.520 | 16.960 | 16.510 | 16.960 | 15.799 | 175,600 |
| 2024-10-21 | 16.410 | 16.690 | 16.410 | 16.680 | 15.538 | 63,100 |
| 2024-10-18 | 16.280 | 16.650 | 16.280 | 16.650 | 15.510 | 103,100 |
| 2024-10-17 | 16.100 | 16.250 | 16.070 | 16.070 | 14.970 | 23,200 |
| 2024-10-16 | 16.350 | 16.560 | 16.280 | 16.300 | 15.184 | 68,200 |
| 2024-10-15 | 16.450 | 16.590 | 16.240 | 16.350 | 15.230 | 19,900 |
| 2024-10-14 | 16.460 | 16.530 | 16.090 | 16.460 | 15.333 | 26,800 |
| 2024-10-11 | 16.640 | 16.860 | 16.200 | 16.460 | 15.333 | 41,400 |
| 2024-10-10 | 16.730 | 17.030 | 16.730 | 16.790 | 15.640 | 29,700 |
| 2024-10-09 | 16.820 | 16.970 | 16.640 | 16.800 | 15.650 | 22,800 |
| 2024-10-08 | 16.790 | 16.890 | 16.720 | 16.770 | 15.622 | 22,800 |
| 2024-10-07 | 16.800 | 17.160 | 16.770 | 17.110 | 15.938 | 48,300 |
| 2024-10-04 | 16.660 | 17.050 | 16.630 | 16.950 | 15.789 | 53,900 |
| 2024-10-03 | 17.150 | 17.160 | 16.710 | 16.710 | 15.566 | 48,600 |
| 2024-10-02 | 16.920 | 17.450 | 16.920 | 17.170 | 15.994 | 74,800 |
| 2024-10-01 | 16.800 | 17.050 | 16.800 | 16.900 | 15.743 | 53,400 |
| 2024-09-30 | 16.800 | 17.180 | 16.800 | 16.870 | 15.715 | 43,400 |
| 2024-09-27 | 16.900 | 17.150 | 16.790 | 16.820 | 15.668 | 30,400 |
| 2024-09-26 | 16.760 | 17.020 | 16.410 | 16.880 | 15.724 | 297,100 |
| 2024-09-25 | 16.700 | 16.730 | 16.250 | 16.300 | 15.184 | 114,800 |
| 2024-09-24 | 15.980 | 16.750 | 15.980 | 16.610 | 15.473 | 78,200 |
| 2024-09-23 | 16.200 | 16.200 | 15.870 | 15.920 | 14.830 | 79,700 |
| 2024-09-20 | 16.470 | 16.470 | 16.090 | 16.250 | 15.137 | 42,000 |
| 2024-09-19 | 16.480 | 16.940 | 16.420 | 16.420 | 15.296 | 49,200 |
| 2024-09-18 | 16.410 | 16.600 | 16.400 | 16.420 | 15.296 | 238,700 |
| 2024-09-17 | 16.420 | 16.460 | 16.300 | 16.350 | 15.230 | 25,000 |
| 2024-09-16 | 16.680 | 16.850 | 16.420 | 16.420 | 15.296 | 23,700 |
| 2024-09-13 | 16.620 | 16.840 | 16.620 | 16.680 | 15.538 | 33,500 |
| 2024-09-12 | 16.460 | 16.650 | 16.460 | 16.490 | 15.361 | 23,400 |
| 2024-09-11 | 16.510 | 16.700 | 16.310 | 16.370 | 15.249 | 21,600 |
| 2024-09-10 | 16.650 | 16.650 | 16.290 | 16.520 | 15.389 | 19,500 |
| 2024-09-09 | 16.200 | 16.690 | 16.200 | 16.490 | 15.361 | 41,700 |
| 2024-09-06 | 16.400 | 16.520 | 16.170 | 16.200 | 15.091 | 37,700 |
| 2024-09-05 | 16.150 | 16.480 | 16.150 | 16.400 | 15.277 | 23,700 |
| 2024-09-04 | 15.910 | 16.390 | 15.910 | 16.370 | 15.249 | 52,800 |
| 2024-09-03 | 16.060 | 16.110 | 15.860 | 15.910 | 14.821 | 50,500 |
| 2024-09-02 | 16.210 | 16.250 | 16.010 | 16.060 | 14.960 | 28,400 |
| 2024-08-30 | 16.290 | 16.320 | 16.060 | 16.210 | 15.100 | 32,900 |
| 2024-08-29 | 16.100 | 16.310 | 16.090 | 16.290 | 15.175 | 70,900 |
| 2024-08-28 | 16.040 | 16.040 | 15.840 | 16.030 | 14.932 | 39,700 |
| 2024-08-27 | 16.110 | 16.240 | 16.050 | 16.050 | 14.951 | 21,300 |
| 2024-08-26 | 16.280 | 16.420 | 16.090 | 16.110 | 15.007 | 34,300 |
| 2024-08-23 | 15.930 | 16.280 | 15.930 | 16.260 | 15.147 | 25,500 |
| 2024-08-22 | 16.280 | 16.280 | 16.000 | 16.040 | 14.942 | 28,800 |
| 2024-08-21 | 15.890 | 16.340 | 15.870 | 16.290 | 15.175 | 109,900 |
| 2024-08-20 | 15.850 | 15.890 | 15.560 | 15.800 | 14.718 | 82,600 |
| 2024-08-19 | 15.520 | 15.800 | 15.520 | 15.740 | 14.662 | 112,100 |
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.