Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.940	10.940	10.760	10.830	7.383	43,332
2024-05-22	11.100	11.110	10.870	10.940	7.458	132,130
2024-05-21	11.230	11.280	11.090	11.200	7.636	47,465
2024-05-20	11.380	11.470	11.110	11.230	7.656	404,923
2024-05-17	11.310	11.550	11.310	11.460	7.813	36,265
2024-05-16	11.230	11.490	11.210	11.390	7.765	80,931
2024-05-15	11.260	11.480	11.120	11.410	7.779	85,197
2024-05-14	11.170	11.390	11.170	11.220	7.477	104,397
2024-05-13	11.110	11.280	11.110	11.170	7.443	59,331
2024-05-10	11.120	11.250	11.000	11.080	7.383	99,997
2024-05-09	11.240	11.260	11.070	11.250	7.496	31,199
2024-05-08	11.340	11.350	11.010	11.230	7.483	51,332
2024-05-07	11.450	11.450	11.190	11.350	7.563	107,997
2024-05-06	11.350	11.720	11.320	11.400	7.596	149,196
2024-05-03	11.000	11.510	11.000	11.340	7.556	123,196
2024-05-02	10.700	11.090	10.690	10.990	7.323	106,530
2024-04-30	10.750	10.800	10.390	10.690	7.123	68,664
2024-04-29	10.590	10.840	10.590	10.660	7.103	42,665
2024-04-26	10.440	10.850	10.440	10.690	7.123	27,199
2024-04-25	10.840	10.840	10.380	10.380	6.917	91,464
2024-04-24	11.100	11.100	10.690	10.720	7.143	62,798
2024-04-23	11.040	11.150	10.900	11.090	7.390	111,330
2024-04-22	11.180	11.410	11.020	11.050	7.363	105,464
2024-04-19	10.990	11.130	10.850	11.020	7.343	71,464
2024-04-18	10.860	11.060	10.810	11.000	7.330	72,931
2024-04-17	10.940	11.190	10.890	10.940	7.290	41,065
2024-04-16	11.140	11.140	10.810	10.870	7.243	52,532
2024-04-15	10.810	11.540	10.810	11.170	7.443	372,524
2024-04-12	10.890	10.970	10.680	10.760	7.170	49,332
2024-04-11	10.860	10.890	10.730	10.890	7.257	22,666
2024-04-10	10.860	10.880	10.750	10.850	7.230	37,599
2024-04-09	11.000	11.090	10.810	10.860	7.237	52,798
2024-04-08	10.860	11.000	10.800	10.930	7.283	43,865
2024-04-05	10.850	10.910	10.750	10.780	7.183	40,532
2024-04-04	10.800	11.050	10.800	10.920	7.277	105,197
2024-04-03	10.890	10.890	10.600	10.800	7.197	61,865
2024-04-02	10.690	10.780	10.590	10.740	7.157	73,198
2024-04-01	10.550	10.690	10.540	10.690	7.123	71,998
2024-03-28	10.490	10.600	10.450	10.600	7.063	59,065
2024-03-27	10.320	10.490	10.300	10.450	6.963	31,199
2024-03-26	10.310	10.440	10.240	10.290	6.857	38,532
2024-03-25	10.350	10.410	10.310	10.310	6.870	39,199
2024-03-22	10.580	10.580	10.300	10.310	6.870	64,931
2024-03-21	10.460	10.650	10.400	10.540	7.023	122,530
2024-03-20	10.330	10.460	10.260	10.460	6.970	1,134,504
2024-03-19	10.220	10.350	10.180	10.310	6.870	53,332
2024-03-18	10.060	10.190	10.000	10.100	6.730	41,865
2024-03-15	10.100	10.120	9.950	10.080	6.717	93,464
2024-03-14	10.270	10.370	10.060	10.070	6.710	54,665
2024-03-13	10.120	10.350	10.120	10.260	6.837	42,798
2024-03-12	10.090	10.260	10.090	10.110	6.737	36,932
2024-03-11	10.130	10.180	10.050	10.090	6.724	52,532
2024-03-08	10.120	10.180	10.070	10.140	6.757	77,731
2024-03-07	10.200	10.220	10.080	10.120	6.744	66,531
2024-03-06	10.160	10.300	10.130	10.200	6.797	36,265
2024-03-05	10.340	10.380	10.200	10.200	6.797	37,732
2024-03-04	10.460	10.550	10.300	10.340	6.890	55,865
2024-03-01	10.360	10.600	10.360	10.500	6.997	82,931
2024-02-29	10.300	10.400	10.170	10.360	6.859	87,464
2024-02-28	10.360	10.360	10.200	10.300	6.819	93,997

← NewerPage 11 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.