Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.930	9.240	8.930	9.000	8.926	20,200
2026-04-24	9.140	9.150	9.000	9.010	8.936	23,100
2026-04-23	9.030	9.180	9.000	9.100	9.025	24,700
2026-04-22	9.030	9.150	8.950	9.090	9.015	22,900
2026-04-20	9.090	9.140	9.020	9.070	8.995	9,800
2026-04-17	9.200	9.230	9.090	9.100	9.025	25,700
2026-04-16	9.150	9.170	9.020	9.060	8.985	79,700
2026-04-15	9.120	9.230	9.000	9.140	9.065	41,000
2026-04-14	9.000	9.080	8.950	9.080	9.005	55,400
2026-04-13	9.010	9.070	8.880	8.940	8.866	37,400
2026-04-10	8.850	9.200	8.780	9.090	9.015	157,100
2026-04-09	8.750	9.010	8.750	8.800	8.728	89,900
2026-04-08	8.680	8.930	8.680	8.830	8.757	76,700
2026-04-07	8.540	8.600	8.490	8.540	8.470	26,300
2026-04-06	8.610	8.720	8.480	8.540	8.470	20,600
2026-04-02	8.410	8.600	8.410	8.600	8.529	33,000
2026-04-01	8.340	8.700	8.340	8.570	8.499	89,700
2026-03-31	8.140	8.370	8.080	8.320	8.252	63,800
2026-03-30	8.010	8.200	8.010	8.140	8.073	74,300
2026-03-27	8.250	8.250	8.000	8.000	7.934	54,800
2026-03-26	8.170	8.260	8.020	8.190	8.123	174,300
2026-03-25	8.060	8.200	8.060	8.180	8.113	29,300
2026-03-24	8.120	8.130	7.990	8.090	8.023	25,500
2026-03-23	7.850	8.130	7.850	8.110	8.043	37,400
2026-03-20	7.980	7.980	7.720	7.760	7.696	56,100
2026-03-19	7.850	7.910	7.600	7.900	7.835	72,500
2026-03-18	7.920	7.940	7.830	7.890	7.825	39,900
2026-03-17	7.930	7.990	7.880	7.920	7.855	19,200
2026-03-16	7.990	8.020	7.850	7.860	7.795	144,700
2026-03-13	8.100	8.100	7.870	7.890	7.825	76,200
2026-03-12	8.230	8.230	7.980	8.040	7.974	63,200
2026-03-11	8.400	8.400	8.200	8.210	8.142	75,600
2026-03-10	8.340	8.400	8.230	8.400	8.331	34,800
2026-03-09	8.300	8.300	8.030	8.290	8.172	93,900
2026-03-06	8.600	8.600	8.350	8.350	8.231	62,500
2026-03-05	8.650	8.660	8.440	8.550	8.428	65,200
2026-03-04	8.740	8.780	8.590	8.670	8.547	64,700
2026-03-03	8.870	8.870	8.570	8.640	8.517	72,000
2026-03-02	8.990	8.990	8.830	8.970	8.842	70,400
2026-02-27	9.120	9.120	8.960	9.030	8.902	140,600
2026-02-26	9.130	9.290	9.030	9.070	8.941	165,300
2026-02-25	9.140	9.220	9.090	9.160	9.030	69,600
2026-02-24	9.100	9.170	8.960	9.170	9.040	68,100
2026-02-23	9.160	9.310	9.140	9.160	9.030	58,000
2026-02-20	9.280	9.300	9.110	9.230	9.099	85,500
2026-02-19	9.230	9.280	9.190	9.280	9.148	40,200
2026-02-18	9.350	9.350	9.220	9.230	9.099	50,200
2026-02-13	9.450	9.450	9.170	9.340	9.207	61,400
2026-02-12	9.600	9.730	9.440	9.460	9.326	51,100
2026-02-11	9.290	9.720	9.290	9.590	9.454	97,800
2026-02-10	9.470	9.470	9.300	9.340	9.207	39,900
2026-02-09	9.500	9.670	9.420	9.470	9.335	90,000
2026-02-06	9.550	9.590	9.470	9.520	9.385	52,900
2026-02-05	9.620	9.660	9.440	9.660	9.523	66,200
2026-02-04	9.710	9.840	9.550	9.600	9.464	46,500
2026-02-03	9.690	9.930	9.680	9.740	9.602	32,900
2026-02-02	9.510	9.800	9.500	9.670	9.533	123,200
2026-01-30	9.650	9.870	9.510	9.510	9.375	80,100
2026-01-29	10.310	10.310	9.590	9.610	9.473	96,400
2026-01-28	10.140	10.360	10.110	10.140	9.996	65,700

← NewerPage 3 of 21 · 1,248 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.