Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.120	11.240	11.080	11.200	6.472	194,528
2023-06-02	11.100	11.320	11.090	11.200	6.472	254,526
2023-06-01	10.890	11.000	10.730	10.960	6.333	350,657
2023-05-31	10.690	10.900	10.450	10.900	6.299	1,354,766
2023-05-30	10.910	10.970	10.600	10.700	6.183	224,794
2023-05-29	11.020	11.100	10.900	10.900	6.299	273,593
2023-05-26	10.630	11.060	10.630	11.060	6.391	419,189
2023-05-25	10.620	10.760	10.550	10.550	6.096	166,929
2023-05-24	10.740	10.770	10.580	10.660	6.160	136,663
2023-05-23	10.770	10.870	10.700	10.840	6.264	233,994
2023-05-22	10.600	10.850	10.570	10.830	6.258	251,727
2023-05-19	10.570	10.620	10.510	10.590	6.119	192,261
2023-05-18	10.520	10.600	10.410	10.560	6.102	209,194
2023-05-17	10.330	10.600	10.330	10.510	6.073	212,928
2023-05-16	10.600	10.640	10.290	10.290	5.946	233,060
2023-05-15	10.840	11.000	10.800	10.800	6.241	399,856
2023-05-12	10.730	10.790	10.650	10.710	5.958	236,794
2023-05-11	10.900	10.900	10.620	10.680	5.941	374,123
2023-05-10	11.010	11.150	10.690	10.870	6.047	406,923
2023-05-09	10.950	11.120	10.820	11.000	6.119	177,595
2023-05-08	10.990	11.090	10.850	10.910	6.069	176,662
2023-05-05	10.630	10.860	10.560	10.800	6.008	113,197
2023-05-04	10.930	11.050	10.490	10.510	5.846	439,589
2023-05-03	10.790	10.930	10.610	10.920	6.074	97,730
2023-05-02	11.020	11.040	10.620	10.730	5.969	113,863
2023-04-28	10.680	11.000	10.650	11.000	6.119	136,529
2023-04-27	10.620	10.720	10.500	10.670	5.935	32,399
2023-04-26	10.400	10.770	10.380	10.490	5.835	770,247
2023-04-25	10.750	10.790	10.320	10.340	5.752	207,061
2023-04-24	11.080	11.080	10.700	10.760	5.985	71,731
2023-04-20	11.220	11.280	11.070	11.100	6.175	74,131
2023-04-19	11.340	11.340	10.960	11.150	6.202	106,130
2023-04-18	11.490	11.490	11.200	11.350	6.314	75,598
2023-04-17	11.410	11.530	11.250	11.290	6.280	79,731
2023-04-14	11.120	11.480	11.070	11.350	6.314	116,530
2023-04-13	11.160	11.320	11.120	11.120	6.186	28,665
2023-04-12	11.400	11.400	11.150	11.180	6.219	170,395
2023-04-11	10.790	11.490	10.790	11.320	6.297	166,395
2023-04-10	10.600	10.910	10.590	10.780	5.997	67,598
2023-04-06	10.530	10.600	10.390	10.520	5.852	130,396
2023-04-05	11.000	11.050	10.510	10.520	5.852	151,062
2023-04-04	11.300	11.300	10.920	10.920	6.074	100,530
2023-04-03	11.100	11.250	10.940	11.140	6.197	108,930
2023-03-31	11.190	11.270	11.050	11.070	6.158	58,131
2023-03-30	11.100	11.140	10.970	11.120	6.186	38,132
2023-03-29	11.040	11.050	10.840	10.870	6.047	81,597
2023-03-28	10.750	11.050	10.750	10.920	6.074	167,729
2023-03-27	10.800	10.870	10.730	10.790	6.002	96,397
2023-03-24	10.580	10.840	10.510	10.800	6.008	112,797
2023-03-23	10.730	10.880	10.490	10.590	5.891	69,198
2023-03-22	10.750	10.830	10.550	10.670	5.935	105,997
2023-03-21	10.670	10.770	10.610	10.700	5.952	33,599
2023-03-20	10.850	10.850	10.600	10.610	5.902	104,264
2023-03-17	11.050	11.050	10.650	10.740	5.974	153,729
2023-03-16	10.800	11.050	10.690	11.040	6.141	417,589
2023-03-15	11.070	11.070	10.550	10.800	6.008	252,660
2023-03-14	11.050	11.320	11.050	11.300	6.286	119,463
2023-03-13	11.100	11.200	11.010	11.050	6.073	103,997
2023-03-10	11.310	11.450	11.130	11.200	6.155	92,531
2023-03-09	11.890	11.890	11.350	11.380	6.254	173,595

← NewerPage 15 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.