Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	9.900	10.020	9.870	9.960	5.161	114,797
2022-09-09	9.740	9.900	9.730	9.900	5.130	135,863
2022-09-08	9.730	9.880	9.560	9.600	4.974	122,796
2022-09-06	9.860	9.890	9.600	9.710	5.031	209,328
2022-09-05	9.780	9.990	9.780	9.830	5.094	93,864
2022-09-02	9.550	9.800	9.460	9.780	5.068	133,063
2022-09-01	9.490	9.510	9.220	9.480	4.912	275,459
2022-08-31	9.640	9.640	9.450	9.510	4.928	139,596
2022-08-30	9.690	9.690	9.450	9.490	4.917	157,596
2022-08-29	9.600	9.720	9.460	9.590	4.969	128,530
2022-08-26	9.810	9.900	9.590	9.640	4.995	164,929
2022-08-25	9.680	9.790	9.670	9.780	5.068	82,797
2022-08-24	9.730	9.730	9.600	9.680	5.016	101,197
2022-08-23	9.350	9.740	9.330	9.720	5.037	108,263
2022-08-22	9.440	9.460	9.200	9.330	4.834	151,329
2022-08-19	9.680	9.680	9.370	9.450	4.897	171,462
2022-08-18	9.770	9.860	9.620	9.670	5.011	117,597
2022-08-17	9.780	9.840	9.550	9.760	5.057	181,862
2022-08-16	9.880	9.980	9.600	9.780	5.068	296,525
2022-08-15	10.370	10.390	10.110	10.250	5.311	468,654
2022-08-12	10.310	10.430	10.270	10.400	5.140	256,793
2022-08-11	10.190	10.420	10.130	10.260	5.071	244,393
2022-08-10	10.150	10.150	10.010	10.120	5.002	112,130
2022-08-09	9.940	10.080	9.830	10.050	4.967	184,662
2022-08-08	9.890	9.990	9.750	9.880	4.883	167,729
2022-08-05	9.650	9.860	9.580	9.810	4.849	112,263
2022-08-04	9.370	9.680	9.230	9.620	4.755	257,860
2022-08-03	9.770	9.850	9.220	9.310	4.601	609,584
2022-08-02	9.470	9.770	9.300	9.770	4.829	107,730
2022-08-01	9.560	9.700	9.360	9.400	4.646	190,128
2022-07-29	9.640	9.770	9.510	9.770	4.829	81,197
2022-07-28	9.530	9.650	9.500	9.650	4.770	70,798
2022-07-27	9.510	9.640	9.370	9.510	4.700	65,331
2022-07-26	9.460	9.640	9.400	9.490	4.690	55,731
2022-07-25	9.590	9.730	9.460	9.460	4.676	76,398
2022-07-22	9.500	9.740	9.400	9.460	4.676	80,531
2022-07-21	9.460	9.520	9.300	9.450	4.671	48,265
2022-07-20	9.420	9.500	9.200	9.500	4.695	61,331
2022-07-19	9.220	9.480	9.150	9.450	4.671	39,065
2022-07-18	9.320	9.400	9.200	9.220	4.557	61,465
2022-07-15	8.910	9.350	8.790	9.260	4.577	79,198
2022-07-14	9.100	9.100	8.760	8.890	4.394	113,597
2022-07-13	9.150	9.290	9.040	9.120	4.508	104,664
2022-07-12	9.110	9.240	8.950	9.180	4.537	95,597
2022-07-11	9.260	9.260	9.110	9.110	4.503	113,863
2022-07-08	9.420	9.530	9.260	9.360	4.626	40,132
2022-07-07	9.050	9.390	9.050	9.390	4.641	103,597
2022-07-06	8.820	9.000	8.710	8.950	4.424	77,331
2022-07-05	8.880	8.880	8.650	8.800	4.349	4,734,281
2022-07-04	8.830	9.030	8.670	8.820	4.359	906,110
2022-07-01	8.960	8.960	8.630	8.830	4.364	299,725
2022-06-30	9.100	9.100	8.850	9.030	4.463	176,128
2022-06-29	9.390	9.390	9.110	9.110	4.503	56,398
2022-06-28	9.230	9.390	9.150	9.290	4.592	66,265
2022-06-27	9.160	9.340	9.000	9.160	4.527	121,330
2022-06-24	8.870	9.140	8.830	8.980	4.438	68,264
2022-06-23	9.190	9.340	8.660	8.740	4.320	327,591
2022-06-22	9.250	9.250	8.910	9.140	4.517	323,058
2022-06-21	9.400	9.490	9.180	9.390	4.641	141,063
2022-06-20	9.280	9.280	8.920	9.250	4.572	159,996

← NewerPage 18 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.