Gerdau S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.050	22.330	21.510	21.510	21.510	24,100
2026-10-15	21.810	22.350	21.760	21.810	21.810	11,000
2026-10-14	21.750	22.290	21.700	22.070	22.070	40,300
2026-10-13	21.930	22.190	21.720	22.120	22.120	55,500
2026-10-09	21.190	21.930	21.190	21.930	21.930	17,400
2026-10-08	21.450	21.820	21.140	21.190	21.190	20,000
2026-10-07	21.910	21.910	21.420	21.420	21.420	14,100
2026-10-06	22.430	22.700	21.250	22.080	22.080	23,000
2026-10-05	23.000	23.370	21.780	22.440	22.440	65,400
2026-10-02	21.500	22.550	21.340	22.550	22.550	80,700
2026-10-01	20.870	21.500	20.680	21.500	21.500	23,500
2026-09-30	20.650	21.040	20.600	20.640	20.640	12,100
2026-09-29	21.400	21.590	20.650	20.650	20.650	17,100
2026-09-28	21.220	21.540	20.960	21.300	21.300	24,000
2026-09-25	21.110	21.450	21.020	21.100	21.100	11,600
2026-09-24	21.800	21.800	21.140	21.370	21.370	8,000
2026-09-23	21.730	21.950	21.390	21.390	21.390	22,700
2026-09-22	21.960	22.070	21.600	21.730	21.730	15,400
2026-09-21	21.730	22.150	21.710	21.990	21.990	14,600
2026-09-18	21.880	22.130	21.510	21.780	21.780	15,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.