Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.450	10.550	10.300	10.310	10.310	21,100
2026-10-15	10.350	10.510	10.340	10.500	10.500	40,300
2026-10-14	10.550	10.550	10.340	10.490	10.490	32,500
2026-10-13	10.470	10.610	10.420	10.580	10.580	42,500
2026-10-09	10.200	10.470	10.100	10.430	10.430	73,200
2026-10-08	10.200	10.350	10.050	10.100	10.100	63,400
2026-10-07	10.350	10.350	10.120	10.200	10.200	8,300
2026-10-06	10.460	10.460	10.120	10.350	10.350	47,800
2026-10-05	10.460	10.780	10.150	10.290	10.290	63,900
2026-10-02	10.140	10.450	10.140	10.420	10.420	32,900
2026-10-01	9.850	10.150	9.820	10.130	10.130	17,000
2026-09-30	9.810	9.970	9.800	9.870	9.870	17,700
2026-09-29	10.040	10.040	9.790	9.790	9.790	29,700
2026-09-28	10.110	10.150	9.890	10.040	10.040	129,800
2026-09-25	10.070	10.180	10.070	10.110	10.110	5,100
2026-09-24	10.160	10.350	10.060	10.190	10.190	39,400
2026-09-23	10.470	10.470	10.150	10.170	10.170	25,200
2026-09-22	10.110	10.500	10.110	10.500	10.500	64,100
2026-09-21	10.140	10.270	10.140	10.170	10.170	32,300
2026-09-18	10.460	10.460	10.100	10.100	10.100	21,300
2026-09-17	10.140	10.510	10.140	10.390	10.390	50,200
2026-09-16	10.380	10.400	10.140	10.140	10.140	19,300
2026-09-15	10.080	10.400	9.980	10.380	10.380	29,100
2026-09-14	10.300	10.300	9.990	10.000	10.000	32,200
2026-09-11	10.150	10.420	10.150	10.380	10.380	40,400
2026-09-10	9.980	10.280	9.900	10.280	10.280	40,200
2026-09-09	10.080	10.080	9.920	10.060	10.060	72,600
2026-09-08	10.160	10.160	10.010	10.110	10.110	25,900
2026-09-04	9.990	10.130	9.940	9.960	9.960	22,500
2026-09-03	9.880	10.260	9.850	9.950	9.950	21,400
2026-09-02	9.520	10.200	9.520	10.100	10.100	129,000
2026-09-01	9.210	9.630	9.200	9.520	9.520	73,500
2026-08-31	9.380	9.580	9.360	9.390	9.390	21,000
2026-08-28	9.380	9.450	9.330	9.380	9.380	14,800
2026-08-27	9.340	9.590	9.160	9.540	9.540	63,900
2026-08-26	9.010	9.350	8.980	9.160	9.160	87,300
2026-08-25	9.000	9.010	8.930	9.010	9.010	60,200
2026-08-24	8.880	9.330	8.880	8.990	8.990	41,100
2026-08-21	9.180	9.260	9.000	9.110	9.110	52,300
2026-08-20	9.190	9.190	8.850	9.070	9.070	29,000
2026-08-19	9.730	9.980	9.260	9.390	9.280	73,500
2026-08-18	9.910	10.080	9.730	9.730	9.616	22,500
2026-08-17	9.860	10.020	9.810	9.980	9.863	31,200
2026-08-14	10.080	10.080	9.750	9.830	9.715	32,200
2026-08-13	10.030	10.100	9.900	9.900	9.784	24,400
2026-08-12	9.610	10.210	9.600	9.920	9.920	89,400
2026-08-11	9.920	9.920	9.610	9.610	9.610	18,700
2026-08-10	9.960	10.250	9.960	10.100	10.100	20,100
2026-08-07	10.130	10.130	9.930	10.040	10.040	75,100
2026-08-06	10.290	10.330	10.090	10.090	10.090	33,000
2026-08-05	10.490	10.490	9.980	10.420	10.420	258,300
2026-08-04	10.030	10.420	10.030	10.420	10.420	77,100
2026-08-03	10.000	10.150	9.810	10.000	10.000	73,600
2026-07-31	9.770	9.990	9.770	9.800	9.800	62,000
2026-07-30	9.760	9.890	9.750	9.880	9.880	23,800
2026-07-29	9.830	9.930	9.720	9.820	9.820	17,700
2026-07-28	9.560	9.960	9.560	9.890	9.890	55,400
2026-07-27	9.590	9.700	9.510	9.700	9.700	25,600
2026-07-24	9.530	9.640	9.480	9.590	9.590	27,600
2026-07-23	9.460	9.670	9.460	9.580	9.580	26,300

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0800 BRL
2026-03-10	0.0500 BRL
2025-11-10	0.2533 BRL
2025-08-11	0.1067 BRL
2025-05-08	0.1067 BRL
2025-03-05	0.0667 BRL
2024-11-18	0.1733 BRL
2024-08-09	0.1067 BRL
2024-05-15	0.2533 BRL
2024-03-01	0.0667 BRL
2023-11-17	1.2400 BRL
2023-08-18	0.3467 BRL
2023-05-15	0.4000 BRL
2023-03-14	0.1333 BRL
2022-11-21	0.6667 BRL
2022-08-15	0.4800 BRL
2022-05-16	0.3867 BRL
2022-03-07	0.1333 BRL
2021-11-05	2.0666 BRL
2021-09-27	0.2667 BRL
2021-08-16	0.3733 BRL
2021-05-14	0.2800 BRL
2021-03-11	0.1067 BRL
2020-12-21	0.1200 BRL
2020-11-06	0.0933 BRL
2020-02-28	0.0267 BRL
2019-11-11	0.0267 BRL
2019-08-16	0.0533 BRL
2019-05-17	0.0533 BRL
2019-03-06	0.0667 BRL

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