Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.090	12.420	12.050	12.050	6.622	157,996
2022-12-07	12.180	12.250	11.900	12.100	6.650	212,394
2022-12-06	12.040	12.290	12.000	12.220	6.716	118,263
2022-12-05	12.060	12.240	11.900	11.900	6.540	85,597
2022-12-02	11.850	12.230	11.810	12.040	6.617	163,062
2022-12-01	12.050	12.110	11.760	11.860	6.518	330,125
2022-11-30	11.650	12.090	11.640	12.060	6.628	450,788
2022-11-29	11.280	11.730	11.240	11.720	6.441	476,521
2022-11-28	11.120	11.320	10.990	11.200	6.155	100,664
2022-11-25	11.310	11.540	11.140	11.180	6.144	261,726
2022-11-24	11.290	11.470	11.220	11.310	6.215	281,726
2022-11-23	11.280	11.380	11.160	11.290	6.204	253,327
2022-11-22	11.400	11.650	11.050	11.360	6.243	275,459
2022-11-21	11.840	11.860	11.660	11.830	6.501	123,863
2022-11-18	11.860	11.920	11.540	11.670	6.047	86,664
2022-11-17	11.810	11.810	11.500	11.800	6.114	3,910,435
2022-11-16	12.000	12.140	11.800	11.820	6.125	106,797
2022-11-14	12.000	12.140	11.820	12.010	6.223	139,329
2022-11-11	11.230	11.990	11.230	11.980	6.208	349,457
2022-11-10	11.150	11.380	10.990	11.290	5.850	205,994
2022-11-09	11.150	11.430	11.100	11.260	5.835	398,790
2022-11-08	10.800	11.170	10.760	11.150	5.778	92,397
2022-11-07	10.730	10.930	10.720	10.830	5.612	69,331
2022-11-04	10.560	11.040	10.560	10.920	5.658	163,195
2022-11-03	10.680	10.680	10.400	10.550	5.467	90,264
2022-11-01	10.410	10.690	10.360	10.690	5.539	125,863
2022-10-31	10.360	10.520	10.140	10.410	5.394	99,064
2022-10-28	10.480	10.580	10.140	10.450	5.415	128,663
2022-10-27	10.740	10.760	10.450	10.450	5.415	101,064
2022-10-26	10.640	10.760	10.510	10.650	5.518	33,465
2022-10-25	10.700	10.850	10.690	10.700	5.544	49,598
2022-10-24	10.840	10.920	10.700	10.710	5.550	134,263
2022-10-21	10.810	11.050	10.770	10.880	5.638	155,996
2022-10-20	10.650	10.870	10.600	10.810	5.601	133,063
2022-10-19	10.690	10.690	10.580	10.620	5.503	58,131
2022-10-18	10.380	10.650	10.300	10.650	5.518	228,794
2022-10-17	10.380	10.460	10.340	10.430	5.404	143,463
2022-10-14	10.420	10.490	10.280	10.380	5.379	104,530
2022-10-13	10.400	10.450	10.200	10.440	5.410	94,930
2022-10-11	10.320	10.480	10.240	10.450	5.415	69,198
2022-10-10	10.270	10.420	10.260	10.320	5.347	83,997
2022-10-07	10.180	10.340	10.170	10.170	5.270	183,062
2022-10-06	10.170	10.200	10.070	10.190	5.280	64,531
2022-10-05	10.150	10.230	10.050	10.140	5.254	59,465
2022-10-04	10.010	10.150	10.010	10.130	5.249	94,930
2022-10-03	9.980	10.070	9.870	9.990	5.176	133,596
2022-09-30	9.660	9.940	9.600	9.850	5.104	108,130
2022-09-29	9.700	9.720	9.520	9.660	5.005	109,997
2022-09-28	9.660	9.750	9.600	9.720	5.037	64,531
2022-09-27	9.630	9.690	9.600	9.640	4.995	94,664
2022-09-26	9.930	9.930	9.730	9.730	5.042	84,664
2022-09-23	9.960	9.960	9.800	9.940	5.151	148,796
2022-09-22	9.850	10.050	9.850	10.030	5.197	80,131
2022-09-21	9.810	9.900	9.760	9.840	5.099	82,264
2022-09-20	9.800	9.840	9.670	9.760	5.057	74,798
2022-09-19	9.460	9.820	9.320	9.780	5.068	113,330
2022-09-16	9.400	9.490	9.330	9.470	4.907	123,730
2022-09-15	9.490	9.500	9.370	9.440	4.891	132,796
2022-09-14	9.740	9.740	9.300	9.440	4.891	497,987
2022-09-13	9.920	9.970	9.620	9.740	5.047	165,462

← NewerPage 17 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.