Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.360	10.360	10.230	10.330	7.117	62,665
2024-08-15	10.320	10.400	10.230	10.370	7.144	24,932
2024-08-14	10.340	10.340	10.230	10.250	7.062	137,996
2024-08-13	10.290	10.390	10.270	10.330	7.117	37,332
2024-08-12	10.250	10.450	10.250	10.290	7.089	60,931
2024-08-09	10.270	10.330	10.270	10.330	7.117	17,066
2024-08-08	10.270	10.270	10.140	10.220	6.967	26,266
2024-08-07	10.320	10.320	10.100	10.200	6.954	56,665
2024-08-06	10.290	10.340	10.050	10.260	6.995	59,731
2024-08-05	10.250	10.270	10.020	10.210	6.961	79,198
2024-08-02	10.560	10.770	10.300	10.410	7.097	100,664
2024-08-01	10.600	10.930	10.580	10.780	7.349	61,331
2024-07-31	10.620	10.790	10.620	10.690	7.288	23,466
2024-07-30	10.680	10.680	10.510	10.640	7.254	11,333
2024-07-29	10.800	10.800	10.580	10.690	7.288	32,265
2024-07-26	10.780	10.780	10.550	10.710	7.302	34,799
2024-07-25	10.640	10.830	10.550	10.780	7.349	59,198
2024-07-24	10.840	10.840	10.550	10.580	7.213	100,797
2024-07-23	11.100	11.100	10.700	10.820	7.377	67,998
2024-07-22	11.120	11.220	11.040	11.190	7.629	67,331
2024-07-19	11.140	11.160	11.050	11.110	7.574	12,399
2024-07-18	11.110	11.220	11.020	11.150	7.601	61,198
2024-07-17	11.130	11.300	11.040	11.160	7.608	77,464
2024-07-16	11.000	11.130	10.950	11.120	7.581	49,998
2024-07-15	10.900	11.070	10.770	10.960	7.472	64,531
2024-07-12	10.740	10.850	10.720	10.850	7.397	33,599
2024-07-11	10.760	10.790	10.700	10.740	7.322	48,132
2024-07-10	10.690	10.770	10.630	10.770	7.342	26,932
2024-07-09	10.670	10.690	10.540	10.660	7.267	23,732
2024-07-08	10.760	10.760	10.610	10.670	7.274	33,865
2024-07-05	10.900	10.900	10.620	10.800	7.363	31,465
2024-07-04	10.810	10.900	10.730	10.820	7.377	30,932
2024-07-03	10.810	11.020	10.800	10.810	7.370	59,065
2024-07-02	10.770	10.870	10.750	10.800	7.363	28,132
2024-07-01	10.700	10.820	10.660	10.770	7.342	45,065
2024-06-28	10.650	10.760	10.640	10.700	7.295	47,332
2024-06-27	10.520	10.630	10.490	10.610	7.233	48,398
2024-06-26	10.440	10.570	10.330	10.570	7.206	78,131
2024-06-25	10.400	10.490	10.350	10.400	7.090	39,865
2024-06-24	10.430	10.520	10.350	10.400	7.090	170,795
2024-06-21	10.390	10.470	10.320	10.430	7.111	71,731
2024-06-20	10.260	10.510	10.110	10.400	7.090	184,262
2024-06-19	10.160	10.270	10.080	10.260	6.995	46,665
2024-06-18	10.080	10.250	10.080	10.170	6.933	35,599
2024-06-17	10.170	10.180	10.050	10.080	6.872	91,597
2024-06-14	10.320	10.320	10.100	10.200	6.954	46,665
2024-06-13	10.300	10.380	10.250	10.300	7.022	38,132
2024-06-12	10.270	10.390	10.220	10.310	7.029	55,065
2024-06-11	10.230	10.390	10.180	10.300	7.022	22,666
2024-06-10	10.290	10.540	10.140	10.200	6.954	45,465
2024-06-07	10.430	10.430	10.160	10.260	6.995	56,265
2024-06-06	10.460	10.510	10.370	10.400	7.090	58,265
2024-06-05	10.610	10.610	10.340	10.520	7.172	46,265
2024-06-04	10.690	10.690	10.350	10.610	7.233	48,398
2024-06-03	10.780	10.790	10.600	10.680	7.281	56,398
2024-05-31	10.870	10.870	10.740	10.820	7.377	52,665
2024-05-29	10.800	10.870	10.730	10.870	7.411	25,199
2024-05-28	10.950	11.060	10.850	10.870	7.411	33,199
2024-05-27	10.960	10.960	10.770	10.950	7.465	58,931
2024-05-24	10.870	11.090	10.870	10.960	7.472	31,199

← NewerPage 10 of 21 · 1,245 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.