Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	10.000	10.040	9.120	9.290	4.592	668,516
2022-06-15	10.230	10.390	10.000	10.060	4.972	64,265
2022-06-14	10.370	10.380	10.060	10.100	4.992	88,931
2022-06-13	10.690	10.690	10.200	10.210	5.046	146,529
2022-06-10	10.720	10.810	10.410	10.730	5.303	71,864
2022-06-09	11.190	11.190	10.800	10.800	5.338	83,731
2022-06-08	11.490	11.490	11.090	11.180	5.526	72,398
2022-06-07	11.480	11.540	11.370	11.540	5.704	84,264
2022-06-06	11.490	11.550	11.380	11.500	5.684	51,998
2022-06-03	11.500	11.500	11.300	11.420	5.644	65,865
2022-06-02	11.200	11.500	11.150	11.470	5.669	127,730
2022-06-01	11.110	11.180	11.010	11.180	5.526	67,731
2022-05-31	10.980	11.110	10.980	11.050	5.461	47,865
2022-05-30	11.170	11.180	10.950	10.980	5.427	65,065
2022-05-27	11.110	11.150	11.000	11.130	5.501	134,929
2022-05-26	10.930	11.080	10.880	11.080	5.476	73,731
2022-05-25	10.890	10.940	10.840	10.940	5.407	40,932
2022-05-24	10.720	10.900	10.660	10.890	5.382	75,598
2022-05-23	10.610	10.860	10.610	10.840	5.358	55,865
2022-05-20	10.500	10.640	10.440	10.610	5.244	141,196
2022-05-19	10.250	10.560	10.150	10.370	5.125	167,195
2022-05-18	10.700	10.720	10.120	10.160	5.022	105,330
2022-05-17	10.750	10.830	10.720	10.720	5.298	200,661
2022-05-16	10.930	11.180	10.870	11.030	5.452	158,129
2022-05-13	10.600	10.870	10.540	10.850	5.171	95,330
2022-05-12	10.470	10.600	10.370	10.520	5.014	85,331
2022-05-11	10.200	10.590	10.200	10.480	4.995	40,265
2022-05-10	10.550	10.640	10.010	10.160	4.843	221,594
2022-05-09	10.730	10.790	10.550	10.550	5.029	65,331
2022-05-06	10.630	10.880	10.430	10.800	5.148	91,464
2022-05-05	10.600	10.750	10.370	10.740	5.119	122,396
2022-05-04	10.600	10.600	10.300	10.580	5.043	50,532
2022-05-03	10.470	10.560	10.400	10.540	5.024	43,865
2022-05-02	10.520	10.520	10.110	10.380	4.947	108,263
2022-04-29	10.790	10.820	10.490	10.500	5.005	85,597
2022-04-28	10.400	10.750	10.270	10.740	5.119	73,731
2022-04-27	10.010	10.400	10.010	10.340	4.928	74,264
2022-04-26	10.240	10.240	9.900	9.900	4.719	150,529
2022-04-25	10.300	10.300	10.010	10.100	4.814	206,128
2022-04-22	10.590	10.600	10.270	10.340	4.928	106,130
2022-04-20	10.810	10.810	10.500	10.610	5.057	130,130
2022-04-19	10.600	10.840	10.420	10.840	5.167	176,662
2022-04-18	10.700	10.700	10.410	10.610	5.057	88,531
2022-04-14	10.490	10.650	10.490	10.520	5.014	55,198
2022-04-13	10.630	10.640	10.450	10.500	5.005	57,331
2022-04-12	10.550	10.650	10.400	10.600	5.052	51,198
2022-04-11	10.470	10.490	10.300	10.490	5.000	56,931
2022-04-08	10.390	10.520	10.300	10.480	4.995	64,265
2022-04-07	10.500	10.620	10.250	10.400	4.957	100,397
2022-04-06	10.610	10.650	10.450	10.490	5.000	59,065
2022-04-05	10.670	10.710	10.580	10.590	5.048	53,198
2022-04-04	10.700	10.770	10.610	10.710	5.105	99,197
2022-04-01	10.800	10.800	10.610	10.700	5.100	45,198
2022-03-31	10.720	10.740	10.580	10.670	5.086	40,265
2022-03-30	10.600	10.750	10.530	10.640	5.071	53,998
2022-03-29	10.700	10.840	10.490	10.570	5.038	128,130
2022-03-28	10.690	10.770	10.500	10.670	5.086	72,931
2022-03-25	10.800	10.940	10.550	10.560	5.033	154,129
2022-03-24	10.630	10.790	10.460	10.760	5.129	115,597
2022-03-23	10.520	10.770	10.520	10.590	5.048	67,998

← NewerPage 19 of 21 · 1,244 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.