Gerdau S.A historical data

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

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
2026-09-17	22.000	22.410	21.680	22.030	22.030	35,500
2026-09-16	22.210	22.390	21.740	21.740	21.740	20,100
2026-09-15	21.650	22.270	21.440	22.220	22.220	33,700
2026-09-14	22.040	22.090	21.530	21.650	21.650	33,000
2026-09-11	22.150	22.440	21.820	21.820	21.820	21,400
2026-09-10	21.870	22.100	21.500	22.100	22.100	18,500
2026-09-09	22.010	22.010	21.600	21.870	21.870	14,600
2026-09-08	22.100	22.190	21.720	22.010	22.010	23,700
2026-09-04	21.600	22.000	21.300	21.550	21.550	17,600
2026-09-03	21.780	22.060	21.280	21.380	21.380	23,500
2026-09-02	20.450	21.860	20.450	21.830	21.830	41,400
2026-09-01	20.260	20.930	20.200	20.800	20.800	17,000
2026-08-31	20.060	20.840	20.060	20.440	20.440	15,100
2026-08-28	20.620	20.750	20.190	20.190	20.190	33,400
2026-08-27	19.570	20.750	19.570	20.650	20.650	47,900
2026-08-26	18.980	19.670	18.980	19.660	19.660	21,300
2026-08-25	18.820	19.200	18.740	18.960	18.960	15,700
2026-08-24	18.850	19.830	18.850	18.950	18.950	31,900
2026-08-21	18.790	19.650	18.790	19.180	19.180	27,700
2026-08-20	19.310	19.560	18.610	19.120	19.120	35,300
2026-08-19	20.670	21.100	19.530	19.800	19.570	167,300
2026-08-18	21.100	21.330	20.710	20.710	20.710	17,500
2026-08-17	20.990	21.290	20.950	21.190	21.190	15,700
2026-08-14	20.840	21.290	20.840	21.000	21.000	19,200
2026-08-13	21.080	21.600	20.850	21.120	21.120	20,100
2026-08-12	20.700	21.390	20.700	21.390	21.390	14,200
2026-08-11	21.690	21.690	20.650	20.890	20.890	31,300
2026-08-10	21.320	21.910	21.130	21.730	21.730	21,800
2026-08-07	22.080	22.180	21.240	21.320	21.320	41,500
2026-08-06	22.620	22.620	21.730	22.010	22.010	48,400
2026-08-05	21.990	22.600	21.040	22.600	22.600	84,300
2026-08-04	21.750	22.400	21.750	22.150	22.150	50,600
2026-08-03	21.550	22.010	20.990	21.740	21.740	32,700
2026-07-31	21.110	21.790	21.110	21.490	21.490	12,700
2026-07-30	21.200	21.420	21.010	21.320	21.320	11,100
2026-07-29	21.470	21.470	21.000	21.200	21.200	22,800
2026-07-28	21.050	21.800	21.010	21.460	21.460	44,100
2026-07-27	20.950	21.120	20.650	21.090	21.090	48,600
2026-07-24	20.200	20.890	20.200	20.790	20.790	29,700
2026-07-23	20.360	20.820	20.340	20.610	20.610	37,400

Page 1 of 5 · 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.