Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.730	11.950	11.730	11.930	7.099	53,465
2023-08-29	11.490	11.790	11.490	11.730	6.980	57,065
2023-08-28	11.490	11.560	11.330	11.480	6.831	63,598
2023-08-25	11.560	11.560	11.310	11.490	6.837	50,532
2023-08-24	11.720	11.730	11.420	11.550	6.873	91,331
2023-08-23	11.750	11.800	11.650	11.730	6.980	51,732
2023-08-22	11.650	11.730	11.600	11.710	6.968	34,399
2023-08-21	11.760	11.760	11.430	11.490	6.837	63,865
2023-08-18	12.000	12.130	11.900	12.020	7.153	90,397
2023-08-17	12.200	12.250	11.940	11.990	6.928	125,196
2023-08-16	12.130	12.340	12.020	12.140	7.015	71,331
2023-08-15	12.120	12.180	12.020	12.130	7.009	65,331
2023-08-14	12.230	12.340	12.110	12.110	6.998	116,263
2023-08-11	12.360	12.440	12.160	12.160	7.027	50,932
2023-08-10	12.320	12.500	12.230	12.240	7.073	91,464
2023-08-09	12.710	12.820	12.220	12.380	7.154	80,664
2023-08-08	13.080	13.080	12.670	12.710	7.344	70,264
2023-08-07	13.400	13.400	12.990	13.080	7.558	27,999
2023-08-04	13.250	13.390	13.150	13.150	7.599	57,998
2023-08-03	13.240	13.370	13.180	13.220	7.639	29,465
2023-08-02	13.330	13.450	13.130	13.190	7.622	29,999
2023-08-01	13.250	13.390	13.200	13.330	7.703	34,799
2023-07-31	13.200	13.390	13.200	13.300	7.685	34,532
2023-07-28	13.120	13.150	12.810	13.130	7.587	26,932
2023-07-27	13.170	13.170	12.900	13.090	7.564	41,865
2023-07-26	13.200	13.300	13.090	13.170	7.610	55,865
2023-07-25	12.890	13.280	12.730	13.200	7.628	215,327
2023-07-24	12.380	12.740	12.380	12.660	7.316	69,331
2023-07-21	12.520	12.520	12.310	12.380	7.154	38,532
2023-07-20	12.360	12.550	12.330	12.490	7.217	17,332
2023-07-19	12.430	12.440	12.220	12.310	7.113	94,264
2023-07-18	12.380	12.560	12.290	12.440	7.188	37,465
2023-07-17	12.340	12.420	12.260	12.380	7.154	54,665
2023-07-14	12.690	12.880	12.330	12.370	7.148	111,197
2023-07-13	12.370	12.640	12.340	12.540	7.246	56,665
2023-07-12	12.290	12.400	12.250	12.300	7.108	56,798
2023-07-11	12.190	12.220	12.060	12.220	7.061	66,265
2023-07-10	12.100	12.140	11.900	12.140	7.015	50,265
2023-07-07	11.810	12.130	11.790	12.110	6.998	62,131
2023-07-06	11.900	11.900	11.730	11.840	6.842	47,598
2023-07-05	11.960	12.030	11.840	11.940	6.899	88,931
2023-07-04	11.870	11.990	11.820	11.990	6.928	67,198
2023-07-03	11.590	11.930	11.550	11.930	6.894	114,130
2023-06-30	11.570	11.650	11.530	11.590	6.697	64,131
2023-06-29	11.700	11.700	11.490	11.530	6.663	133,996
2023-06-28	11.700	11.750	11.470	11.580	6.691	89,064
2023-06-27	11.820	11.940	11.560	11.670	6.743	148,929
2023-06-26	11.500	11.820	11.480	11.790	6.813	72,131
2023-06-23	11.540	11.630	11.440	11.590	6.697	69,464
2023-06-22	11.730	11.730	11.470	11.600	6.703	99,730
2023-06-21	11.720	11.720	11.630	11.650	6.732	76,798
2023-06-20	11.800	11.800	11.620	11.720	6.772	81,464
2023-06-19	11.560	11.840	11.560	11.840	6.842	691,849
2023-06-16	11.510	11.620	11.450	11.560	6.680	282,392
2023-06-15	11.550	11.600	11.470	11.510	6.651	72,131
2023-06-14	11.300	11.610	11.290	11.540	6.668	107,330
2023-06-13	11.340	11.410	11.210	11.270	6.512	116,663
2023-06-12	11.320	11.320	11.100	11.310	6.535	134,796
2023-06-09	11.300	11.340	11.180	11.320	6.541	178,795
2023-06-07	11.240	11.250	11.060	11.250	6.501	204,794

← NewerPage 14 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.