Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	10.590	10.690	10.450	10.520	5.014	49,732
2022-03-21	10.640	10.850	10.580	10.580	5.043	89,064
2022-03-18	10.600	10.670	10.480	10.560	5.033	69,864
2022-03-17	10.270	10.550	10.240	10.510	5.009	105,730
2022-03-16	10.110	10.330	9.990	10.140	4.833	117,063
2022-03-15	10.220	10.220	9.840	10.020	4.776	126,130
2022-03-14	10.690	10.690	10.170	10.230	4.876	112,263
2022-03-11	10.740	10.750	10.530	10.590	5.048	141,596
2022-03-10	10.370	10.700	10.330	10.690	5.095	182,128
2022-03-09	10.060	10.360	9.900	10.340	4.928	109,997
2022-03-08	10.330	10.420	10.040	10.050	4.790	147,596
2022-03-07	10.630	10.720	10.340	10.430	4.971	216,527
2022-03-04	10.570	10.640	10.230	10.450	4.917	517,720
2022-03-03	10.340	10.610	10.270	10.560	4.969	127,596
2022-03-02	9.700	10.250	9.700	10.240	4.818	138,529
2022-02-25	9.360	9.670	9.180	9.620	4.527	188,128
2022-02-24	9.560	9.590	9.060	9.410	4.428	212,394
2022-02-23	10.140	10.140	9.560	9.610	4.522	346,924
2022-02-22	9.970	10.100	9.790	9.950	4.682	234,127
2022-02-21	10.150	10.190	9.950	9.960	4.687	133,330
2022-02-18	10.220	10.270	10.030	10.030	4.720	139,863
2022-02-17	10.550	10.550	10.200	10.220	4.809	169,062
2022-02-16	10.650	10.700	10.520	10.550	4.964	124,796
2022-02-15	10.590	10.610	10.350	10.590	4.983	110,263
2022-02-14	10.410	10.580	10.330	10.550	4.964	114,930
2022-02-11	10.640	10.640	10.410	10.410	4.898	121,196
2022-02-10	10.590	10.680	10.520	10.630	5.002	45,598
2022-02-09	10.400	10.670	10.400	10.500	4.941	81,331
2022-02-08	10.460	10.540	10.260	10.400	4.894	89,464
2022-02-07	10.400	10.500	10.340	10.440	4.913	127,330
2022-02-04	10.330	10.400	10.200	10.390	4.889	66,398
2022-02-03	10.520	10.530	10.330	10.330	4.861	69,998
2022-02-02	10.500	10.550	10.400	10.500	4.941	69,731
2022-02-01	10.190	10.490	10.140	10.450	4.917	139,996
2022-01-31	10.140	10.280	10.100	10.200	4.800	62,665
2022-01-28	10.140	10.300	10.100	10.120	4.762	86,931
2022-01-27	10.160	10.210	10.070	10.130	4.767	75,864
2022-01-26	10.250	10.340	10.110	10.110	4.757	110,797
2022-01-25	10.210	10.250	10.000	10.050	4.729	184,128
2022-01-24	10.210	10.480	9.920	10.120	4.762	125,996
2022-01-21	10.610	10.610	10.200	10.200	4.800	177,995
2022-01-20	10.600	10.730	10.430	10.430	4.908	103,330
2022-01-19	10.260	10.590	10.260	10.520	4.950	97,464
2022-01-18	10.310	10.400	10.160	10.200	4.800	225,061
2022-01-17	10.700	10.750	10.300	10.300	4.847	146,396
2022-01-14	10.700	10.760	10.560	10.560	4.969	229,060
2022-01-13	10.890	10.900	10.660	10.720	5.044	75,198
2022-01-12	10.800	10.910	10.700	10.850	5.106	129,463
2022-01-11	10.620	10.880	10.620	10.720	5.044	127,996
2022-01-10	10.510	10.760	10.360	10.560	4.969	62,531
2022-01-07	10.380	10.600	10.320	10.510	4.946	54,531
2022-01-06	10.440	10.640	10.350	10.370	4.880	92,664
2022-01-05	10.660	10.680	10.430	10.430	4.908	53,998
2022-01-04	10.620	10.780	10.620	10.640	5.007	75,998
2022-01-03	10.700	10.850	10.620	10.620	4.997	101,197
2021-12-30	10.500	10.680	10.460	10.630	5.002	35,999
2021-12-29	10.430	10.510	10.430	10.480	4.931	35,065
2021-12-28	10.500	10.500	10.380	10.420	4.903	75,464
2021-12-27	10.230	10.410	10.090	10.400	4.894	185,595
2021-12-23	10.250	10.260	10.060	10.240	4.818	39,999

← NewerPage 20 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.