Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.260	10.380	10.190	10.370	6.866	113,197
2024-02-26	10.110	10.150	10.010	10.090	6.680	105,597
2024-02-23	10.280	10.350	10.080	10.110	6.694	123,730
2024-02-22	10.340	10.440	10.230	10.280	6.806	71,331
2024-02-21	10.300	10.440	10.160	10.230	6.773	238,260
2024-02-20	10.320	10.460	10.150	10.380	6.872	55,598
2024-02-19	10.330	10.370	10.200	10.320	6.833	64,531
2024-02-16	10.240	10.330	10.100	10.330	6.839	81,464
2024-02-15	10.120	10.190	10.080	10.090	6.680	86,931
2024-02-14	10.220	10.290	10.080	10.080	6.674	74,798
2024-02-09	10.420	10.500	10.220	10.220	6.766	98,530
2024-02-08	10.440	10.490	10.280	10.380	6.872	50,932
2024-02-07	10.390	10.510	10.250	10.430	6.905	143,596
2024-02-06	10.280	10.450	10.260	10.370	6.866	165,595
2024-02-05	10.280	10.370	10.160	10.250	6.786	88,664
2024-02-02	10.140	10.350	10.140	10.210	6.760	69,198
2024-02-01	10.280	10.280	10.110	10.110	6.694	75,198
2024-01-31	10.200	10.380	10.160	10.160	6.727	91,064
2024-01-30	10.200	10.240	10.100	10.150	6.720	66,531
2024-01-29	10.360	10.370	10.130	10.160	6.727	90,131
2024-01-26	10.330	10.390	10.190	10.360	6.859	57,598
2024-01-25	10.340	10.340	10.120	10.200	6.753	58,398
2024-01-24	10.160	10.330	10.160	10.300	6.819	131,330
2024-01-23	10.100	10.240	10.090	10.110	6.694	65,198
2024-01-22	10.120	10.190	10.050	10.100	6.687	110,130
2024-01-19	10.110	10.130	10.020	10.080	6.674	51,732
2024-01-18	10.100	10.140	10.010	10.010	6.627	97,464
2024-01-17	10.170	10.210	10.020	10.070	6.667	217,861
2024-01-16	10.380	10.400	10.060	10.180	6.740	1,291,701
2024-01-15	10.320	10.390	10.210	10.380	6.872	85,064
2024-01-12	10.370	10.530	10.320	10.320	6.833	97,730
2024-01-11	10.500	10.500	10.370	10.370	6.866	89,864
2024-01-10	10.610	10.620	10.310	10.390	6.879	170,929
2024-01-09	11.000	11.000	10.600	10.610	7.025	191,061
2024-01-08	10.950	11.080	10.920	11.000	7.283	67,064
2024-01-05	10.920	10.960	10.800	10.920	7.230	69,331
2024-01-04	11.020	11.040	10.870	10.920	7.230	99,864
2024-01-03	11.040	11.080	10.990	11.020	7.296	123,063
2024-01-02	11.150	11.180	11.000	11.010	7.289	96,130
2023-12-28	11.010	11.110	10.950	11.080	7.336	50,798
2023-12-27	10.960	11.030	10.930	11.010	7.289	100,397
2023-12-26	11.000	11.000	10.920	10.960	7.256	74,798
2023-12-22	10.900	10.990	10.800	10.970	7.263	58,265
2023-12-21	10.670	10.900	10.650	10.900	7.217	58,798
2023-12-20	10.790	10.900	10.610	10.610	7.025	119,330
2023-12-19	10.700	11.000	10.650	10.700	7.084	109,463
2023-12-18	10.850	10.930	10.540	10.680	7.071	219,061
2023-12-15	10.850	11.000	10.700	10.700	7.084	100,797
2023-12-14	10.530	10.950	10.530	10.850	7.183	125,996
2023-12-13	10.580	10.710	10.470	10.480	6.938	75,598
2023-12-12	10.600	10.630	10.490	10.580	7.005	53,465
2023-12-11	10.580	10.590	10.490	10.590	7.011	61,998
2023-12-08	10.490	10.590	10.430	10.590	7.011	49,332
2023-12-07	10.570	10.600	10.410	10.490	6.945	55,598
2023-12-06	10.680	10.730	10.420	10.450	6.919	131,196
2023-12-05	10.650	10.690	10.560	10.670	7.064	48,265
2023-12-04	10.580	10.650	10.510	10.650	7.051	93,864
2023-12-01	10.580	10.680	10.500	10.580	7.005	74,131
2023-11-30	10.700	10.700	10.480	10.550	6.985	107,197
2023-11-29	10.740	10.740	10.600	10.600	7.018	74,398

← NewerPage 12 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.