Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.700	10.800	10.520	10.670	7.064	117,863
2023-11-27	10.690	10.730	10.590	10.700	7.084	67,464
2023-11-24	10.870	10.980	10.660	10.690	7.078	136,396
2023-11-23	10.890	10.970	10.810	10.970	7.263	82,797
2023-11-22	10.720	10.900	10.720	10.890	7.210	134,396
2023-11-21	10.940	10.950	10.680	10.710	7.091	295,992
2023-11-20	11.300	11.500	10.860	10.950	7.250	394,523
2023-11-17	12.300	12.490	12.230	12.460	8.249	469,054
2023-11-16	12.010	12.350	11.980	12.250	7.289	248,527
2023-11-14	11.620	11.970	11.570	11.930	7.099	199,328
2023-11-13	11.510	11.780	11.510	11.590	6.897	318,125
2023-11-10	11.220	11.500	11.150	11.440	6.807	189,728
2023-11-09	11.210	11.340	11.050	11.110	6.611	153,329
2023-11-08	11.210	11.400	11.100	11.110	6.611	339,191
2023-11-07	11.150	11.500	10.960	11.010	6.552	497,720
2023-11-06	10.800	10.800	10.500	10.690	6.361	91,064
2023-11-03	10.300	10.650	10.300	10.650	6.337	39,332
2023-11-01	10.110	10.240	10.110	10.220	6.081	57,998
2023-10-31	10.160	10.160	10.000	10.150	6.040	60,931
2023-10-30	10.160	10.160	10.010	10.060	5.986	41,998
2023-10-27	10.010	10.100	10.000	10.050	5.980	52,932
2023-10-26	10.030	10.100	9.750	9.990	5.945	115,197
2023-10-25	9.980	10.110	9.930	10.020	5.962	29,065
2023-10-24	10.140	10.280	9.950	9.970	5.933	57,198
2023-10-23	10.000	10.180	9.930	10.080	5.998	59,598
2023-10-20	10.050	10.070	9.930	9.970	5.933	101,064
2023-10-19	10.120	10.210	10.050	10.050	5.980	85,597
2023-10-18	10.400	10.400	10.050	10.130	6.028	132,530
2023-10-17	10.500	10.500	10.330	10.410	6.195	87,464
2023-10-16	10.500	10.610	10.420	10.500	6.248	44,398
2023-10-13	10.500	10.510	10.340	10.470	6.230	35,732
2023-10-11	10.550	10.570	10.430	10.550	6.278	43,598
2023-10-10	10.500	10.560	10.440	10.470	6.230	54,665
2023-10-09	10.470	10.540	10.310	10.460	6.224	56,798
2023-10-06	10.570	10.570	10.400	10.470	6.230	84,131
2023-10-05	10.640	10.650	10.440	10.650	6.337	67,731
2023-10-04	10.830	10.840	10.600	10.690	6.361	63,731
2023-10-03	10.960	11.000	10.650	10.870	6.468	72,264
2023-10-02	11.250	11.250	10.900	10.950	6.516	81,197
2023-09-29	11.200	11.230	11.010	11.140	6.629	39,865
2023-09-28	11.200	11.270	10.860	11.170	6.647	87,731
2023-09-27	11.290	11.320	11.210	11.210	6.671	19,999
2023-09-26	11.200	11.310	11.050	11.210	6.671	48,265
2023-09-25	11.200	11.300	11.050	11.230	6.682	72,531
2023-09-22	11.360	11.460	11.200	11.260	6.700	45,065
2023-09-21	11.590	11.590	11.250	11.390	6.778	89,997
2023-09-20	11.500	11.680	11.500	11.640	6.926	76,798
2023-09-19	11.510	11.630	11.390	11.500	6.843	67,198
2023-09-18	11.980	11.980	11.510	11.580	6.891	129,330
2023-09-15	11.860	11.940	11.740	11.760	6.998	79,198
2023-09-14	11.800	11.970	11.780	11.860	7.057	50,665
2023-09-13	11.850	11.900	11.760	11.760	6.998	56,665
2023-09-12	11.730	11.880	11.690	11.850	7.051	37,465
2023-09-11	11.560	11.810	11.560	11.660	6.938	39,199
2023-09-08	11.640	11.640	11.460	11.510	6.849	48,398
2023-09-06	11.880	12.000	11.640	11.650	6.932	55,065
2023-09-05	12.030	12.030	11.750	11.760	6.998	84,931
2023-09-04	11.830	12.080	11.830	12.000	7.141	120,930
2023-09-01	11.740	11.980	11.740	11.810	7.028	49,332
2023-08-31	11.900	11.940	11.730	11.740	6.986	52,798

← NewerPage 13 of 21 · 1,248 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.