Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.280	9.550	9.250	9.550	9.550	56,200
2026-07-21	9.320	9.340	9.210	9.340	9.340	22,300
2026-07-20	9.280	9.510	9.280	9.320	9.320	14,200
2026-07-17	9.490	9.490	9.310	9.400	9.400	18,300
2026-07-16	9.460	9.500	9.360	9.440	9.440	11,600
2026-07-15	9.260	9.520	9.260	9.520	9.520	35,800
2026-07-14	9.270	9.310	9.190	9.260	9.260	20,300
2026-07-13	9.300	9.480	9.150	9.200	9.200	20,300
2026-07-10	9.000	9.460	8.760	9.200	9.200	30,200
2026-07-09	8.770	9.200	8.770	9.000	9.000	48,400
2026-07-08	8.710	8.840	8.650	8.830	8.830	72,300
2026-07-07	8.760	8.790	8.640	8.790	8.790	12,200
2026-07-06	8.660	8.860	8.580	8.770	8.770	24,800
2026-07-03	8.610	8.700	8.520	8.690	8.690	24,400
2026-07-02	8.710	8.710	8.490	8.590	8.590	9,900
2026-07-01	8.510	8.570	8.430	8.550	8.550	18,500
2026-06-30	8.620	8.660	8.460	8.510	8.510	39,800
2026-06-29	8.580	8.750	8.500	8.590	8.590	36,300
2026-06-26	8.710	8.710	8.560	8.570	8.570	92,400
2026-06-25	8.840	8.920	8.670	8.700	8.700	89,000
2026-06-24	8.890	8.910	8.730	8.840	8.840	23,600
2026-06-23	8.910	8.920	8.770	8.810	8.810	79,200
2026-06-22	9.130	9.130	8.860	8.920	8.920	38,600
2026-06-19	9.020	9.140	8.880	9.140	9.140	41,800
2026-06-18	9.300	9.300	8.860	9.060	9.060	26,600
2026-06-17	9.270	9.390	9.220	9.220	9.220	21,500
2026-06-16	9.440	9.480	9.260	9.370	9.370	33,500
2026-06-15	9.660	9.760	9.280	9.480	9.480	56,200
2026-06-12	9.390	9.690	9.390	9.590	9.590	60,800
2026-06-11	9.250	9.520	9.250	9.400	9.400	48,600
2026-06-10	9.340	9.460	9.190	9.350	9.350	19,700
2026-06-09	9.320	9.400	9.100	9.340	9.340	28,300
2026-06-08	9.100	9.490	9.090	9.290	9.290	47,400
2026-06-05	9.270	9.360	9.130	9.130	9.130	22,600
2026-06-03	9.640	9.640	9.350	9.380	9.380	22,900
2026-06-02	9.200	9.650	9.200	9.650	9.650	69,400
2026-06-01	9.140	9.230	9.050	9.210	9.210	27,100
2026-05-29	9.490	9.490	9.170	9.170	9.170	37,000
2026-05-28	9.450	9.490	9.390	9.450	9.450	23,000
2026-05-27	9.510	9.600	9.410	9.570	9.570	54,600
2026-05-26	9.560	9.660	9.410	9.460	9.460	14,800
2026-05-25	9.520	9.710	9.520	9.650	9.650	55,000
2026-05-22	9.570	9.700	9.570	9.680	9.680	29,400
2026-05-21	9.600	9.600	9.400	9.570	9.570	22,600
2026-05-20	9.300	9.680	9.290	9.530	9.530	27,800
2026-05-19	9.310	9.440	9.290	9.310	9.310	10,900
2026-05-18	9.400	9.650	9.280	9.390	9.390	27,900
2026-05-15	9.520	9.560	9.260	9.420	9.420	14,400
2026-05-14	9.440	9.660	9.440	9.560	9.560	37,000
2026-05-13	9.580	9.810	9.500	9.560	9.560	24,200
2026-05-12	9.730	9.750	9.480	9.710	9.630	30,900
2026-05-11	9.650	9.830	9.650	9.730	9.650	47,000
2026-05-08	9.660	9.920	9.660	9.720	9.640	75,800
2026-05-07	9.980	9.980	9.650	9.670	9.590	69,900
2026-05-06	9.660	9.960	9.660	9.950	9.868	87,700
2026-05-05	9.350	9.710	9.350	9.650	9.571	95,200
2026-05-04	9.370	9.480	9.100	9.350	9.273	95,200
2026-04-30	9.380	9.520	9.300	9.490	9.412	23,700
2026-04-29	9.210	9.600	9.120	9.380	9.303	61,000
2026-04-28	9.090	9.400	9.090	9.400	9.323	75,700

← NewerPage 2 of 3 · 125 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.