Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	10.200	10.250	10.060	10.190	4.795	73,331
2021-12-21	10.210	10.360	10.050	10.210	4.804	148,929
2021-12-20	10.710	10.710	9.900	10.100	4.753	199,595
2021-12-17	10.790	10.900	10.610	10.750	5.058	56,398
2021-12-16	10.780	10.940	10.700	10.790	5.077	111,063
2021-12-15	10.670	10.840	10.450	10.680	5.026	106,264
2021-12-14	10.840	10.960	10.660	10.660	5.016	51,865
2021-12-13	10.870	11.050	10.680	10.850	5.106	144,396
2021-12-10	10.610	10.890	10.610	10.730	5.049	53,731
2021-12-09	10.520	10.750	10.450	10.600	4.988	94,264
2021-12-08	10.590	10.750	10.520	10.610	4.993	64,931
2021-12-07	10.560	10.820	10.440	10.560	4.969	118,930
2021-12-06	10.240	10.520	10.240	10.420	4.903	137,996
2021-12-03	10.080	10.320	9.940	10.210	4.804	154,129
2021-12-02	9.620	10.150	9.620	10.100	4.753	211,061
2021-12-01	9.650	9.930	9.580	9.600	4.517	231,327
2021-11-30	9.640	9.800	9.460	9.560	4.499	119,330
2021-11-29	9.660	9.890	9.620	9.700	4.564	95,064
2021-11-26	9.700	9.700	9.390	9.560	4.499	147,596
2021-11-25	9.800	9.960	9.710	9.890	4.654	96,264
2021-11-24	9.860	9.860	9.620	9.800	4.611	100,397
2021-11-23	9.500	9.940	9.330	9.680	4.555	148,396
2021-11-22	9.450	9.540	9.300	9.450	4.447	194,928
2021-11-19	9.320	9.360	9.200	9.240	4.348	142,396
2021-11-18	9.490	9.500	9.160	9.220	4.339	218,661
2021-11-17	9.360	9.620	9.280	9.330	4.390	219,194
2021-11-16	9.550	9.630	9.350	9.450	4.447	137,329
2021-11-12	9.600	9.670	9.420	9.500	4.470	174,262
2021-11-11	9.450	9.770	9.420	9.550	4.494	390,123
2021-11-10	9.440	9.480	9.110	9.250	4.353	261,460
2021-11-09	9.510	9.670	9.410	9.450	4.447	191,461
2021-11-08	9.400	9.850	9.050	9.500	4.470	592,785
2021-11-05	11.450	11.450	10.880	10.970	5.162	1,273,034
2021-11-04	11.470	11.540	11.150	11.160	4.279	932,910
2021-11-03	12.000	12.000	11.320	11.320	4.340	1,102,772
2021-11-01	12.200	12.420	11.700	11.920	4.570	879,711
2021-10-29	12.230	12.230	11.800	11.950	4.582	668,383
2021-10-28	12.290	12.600	12.040	12.120	4.647	497,187
2021-10-27	12.400	12.740	12.000	12.070	4.628	321,325
2021-10-26	11.510	11.860	11.510	11.740	4.501	40,665
2021-10-25	11.310	11.760	11.300	11.670	4.474	46,798
2021-10-22	11.000	11.240	10.710	11.110	4.260	49,865
2021-10-21	11.160	11.220	10.840	11.070	4.244	43,998
2021-10-20	11.450	11.500	11.170	11.370	4.359	37,599

← NewerPage 21 of 21 · 1,244 trading days

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.