Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	11.730	11.850	11.690	11.850	6.512	89,331
2023-03-07	11.850	11.880	11.500	11.730	6.446	119,597
2023-03-06	12.050	12.060	11.700	11.790	6.479	220,261
2023-03-03	12.140	12.300	12.000	12.050	6.622	85,464
2023-03-02	12.150	12.150	11.830	12.090	6.644	207,861
2023-03-01	11.310	12.160	11.270	12.060	6.628	1,005,174
2023-02-28	11.700	11.880	11.230	11.230	6.172	1,067,573
2023-02-27	11.690	11.860	11.590	11.640	6.397	120,796
2023-02-24	11.730	11.860	11.500	11.690	6.424	149,729
2023-02-23	11.760	11.940	11.590	11.770	6.468	124,930
2023-02-22	11.950	12.070	11.610	11.740	6.452	137,596
2023-02-17	12.090	12.090	11.890	11.960	6.573	125,330
2023-02-16	12.040	12.220	11.980	12.090	6.644	119,197
2023-02-15	12.060	12.140	11.890	12.000	6.595	146,263
2023-02-14	12.000	12.200	11.870	12.140	6.672	273,859
2023-02-13	11.840	12.020	11.590	11.990	6.589	324,525
2023-02-10	11.900	12.000	11.680	11.840	6.507	272,526
2023-02-08	12.780	12.890	12.700	12.840	7.056	33,465
2023-02-07	12.680	12.860	12.590	12.730	6.996	47,332
2023-02-06	12.830	12.880	12.450	12.680	6.968	112,663
2023-02-03	12.830	13.030	12.750	12.770	7.018	83,597
2023-02-02	13.480	13.480	12.690	12.730	6.996	245,460
2023-02-01	13.680	13.680	13.360	13.500	7.419	100,797
2023-01-31	13.410	13.800	13.350	13.700	7.529	155,862
2023-01-30	13.330	13.470	13.300	13.420	7.375	39,865
2023-01-27	13.580	13.690	13.280	13.370	7.348	97,997
2023-01-26	13.350	13.590	13.350	13.580	7.463	63,598
2023-01-25	13.250	13.340	12.980	13.280	7.298	71,864
2023-01-24	13.180	13.500	13.060	13.180	7.243	81,464
2023-01-23	13.600	13.700	13.180	13.180	7.243	1,331,300
2023-01-20	13.680	13.740	13.510	13.600	7.474	51,332
2023-01-19	13.590	13.790	13.580	13.690	7.523	63,465
2023-01-18	13.250	13.720	13.250	13.640	7.496	275,193
2023-01-17	12.800	13.310	12.770	13.220	7.265	83,731
2023-01-16	13.090	13.090	12.790	12.800	7.034	105,597
2023-01-13	13.060	13.140	13.020	13.130	7.216	50,532
2023-01-12	12.900	13.180	12.900	13.100	7.199	84,797
2023-01-11	12.990	13.050	12.750	12.930	7.106	115,730
2023-01-10	12.750	13.010	12.500	12.990	7.139	86,397
2023-01-09	12.390	12.780	12.250	12.760	7.012	137,596
2023-01-06	12.370	12.620	12.290	12.390	6.809	70,131
2023-01-05	12.050	12.410	12.020	12.260	6.738	55,198
2023-01-04	11.890	12.030	11.810	11.940	6.562	41,332
2023-01-03	11.990	12.100	11.840	11.890	6.534	769,447
2023-01-02	11.760	12.210	11.760	11.990	6.589	62,665
2022-12-29	12.210	12.260	12.070	12.070	6.633	114,263
2022-12-28	12.120	12.320	12.120	12.210	6.710	127,196
2022-12-27	11.950	12.200	11.790	12.060	6.628	158,396
2022-12-26	11.850	11.920	11.690	11.750	6.457	35,199
2022-12-23	12.170	12.240	11.780	11.840	6.507	4,182,562
2022-12-22	12.260	12.360	12.010	12.330	6.776	144,529
2022-12-21	12.340	12.380	12.110	12.310	6.765	825,579
2022-12-20	11.670	12.300	11.620	12.290	6.754	308,258
2022-12-19	11.750	11.830	11.480	11.760	6.463	192,928
2022-12-16	11.750	11.840	11.670	11.760	6.463	78,798
2022-12-15	12.120	12.240	11.770	11.810	6.490	80,264
2022-12-14	11.960	12.240	11.860	12.120	6.661	142,529
2022-12-13	12.070	12.390	11.960	11.960	6.573	80,131
2022-12-12	12.390	12.390	11.880	12.180	6.694	116,930
2022-12-09	12.160	12.390	12.080	12.390	6.809	115,063

← NewerPage 16 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.