Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.880	10.490	9.880	10.170	10.025	346,000
2026-01-26	9.880	10.050	9.830	9.890	9.749	38,300
2026-01-23	9.560	10.020	9.560	10.000	9.858	40,900
2026-01-22	9.540	10.110	9.540	9.840	9.700	50,200
2026-01-21	9.450	9.610	9.350	9.560	9.424	52,400
2026-01-20	9.310	9.410	9.240	9.380	9.247	38,000
2026-01-19	9.380	9.380	9.300	9.320	9.188	25,000
2026-01-16	9.420	9.500	9.380	9.380	9.247	12,000
2026-01-15	9.480	9.630	9.320	9.490	9.355	184,400
2026-01-14	9.280	9.390	9.090	9.360	9.227	25,000
2026-01-13	9.320	9.320	9.140	9.160	9.030	52,800
2026-01-12	8.840	9.320	8.840	9.250	9.119	183,600
2026-01-09	8.680	9.000	8.680	8.840	8.714	99,100
2026-01-08	8.900	8.900	8.600	8.670	8.547	48,300
2026-01-07	8.750	8.860	8.660	8.840	8.714	31,100
2026-01-06	8.800	8.800	8.610	8.790	8.665	120,200
2026-01-05	8.600	8.820	8.600	8.710	8.586	40,500
2026-01-02	8.760	8.810	8.650	8.690	8.566	40,100
2025-12-30	8.740	8.830	8.730	8.730	8.606	46,500
2025-12-29	8.830	8.870	8.730	8.740	8.616	27,600
2025-12-26	8.750	8.850	8.740	8.840	8.714	18,500
2025-12-23	8.840	9.070	8.680	8.840	8.714	26,800
2025-12-22	8.660	8.940	8.660	8.840	8.714	139,800
2025-12-19	8.650	8.890	8.650	8.650	8.527	55,100
2025-12-18	11.200	11.640	11.070	11.580	8.562	247,593
2025-12-17	11.110	11.200	10.900	11.030	8.155	125,996
2025-12-16	10.680	11.100	10.680	11.100	8.207	93,997
2025-12-15	10.360	10.640	10.360	10.570	7.815	44,665
2025-12-12	10.470	10.470	10.300	10.420	7.704	161,462
2025-12-11	10.470	10.470	10.210	10.400	7.689	69,864
2025-12-10	10.010	10.350	9.900	10.350	7.652	130,796
2025-12-09	10.040	10.050	9.820	10.010	7.401	201,861
2025-12-08	10.450	10.560	10.030	10.050	7.431	153,729
2025-12-05	10.710	10.710	10.290	10.300	7.615	153,729
2025-12-04	10.800	10.980	10.670	10.730	7.933	212,261
2025-12-03	10.590	11.050	10.590	10.850	8.022	260,660
2025-12-02	10.610	10.740	10.550	10.670	7.889	26,399
2025-12-01	10.610	10.710	10.550	10.620	7.852	41,998
2025-11-28	10.530	10.740	10.530	10.600	7.837	51,198
2025-11-27	10.530	10.700	10.530	10.610	7.845	13,999
2025-11-26	10.460	10.750	10.460	10.650	7.874	44,132
2025-11-25	10.290	10.570	10.290	10.460	7.734	12,666
2025-11-24	10.400	10.420	10.230	10.330	7.638	25,866
2025-11-21	10.220	10.420	10.060	10.400	7.689	31,732
2025-11-19	10.280	10.330	10.220	10.250	7.578	10,533
2025-11-18	10.280	10.390	10.220	10.280	7.601	25,732
2025-11-17	10.360	10.400	10.250	10.250	7.578	51,998
2025-11-14	10.520	10.660	10.380	10.470	7.741	219,061
2025-11-13	10.700	10.850	10.520	10.520	7.778	82,531
2025-11-12	10.710	10.900	10.680	10.680	7.896	166,262
2025-11-11	10.780	10.900	10.730	10.740	7.941	36,665
2025-11-10	11.050	11.180	10.910	11.010	8.140	890,644
2025-11-07	11.110	11.150	10.920	11.050	7.983	25,332
2025-11-06	11.140	11.240	11.000	11.080	8.004	132,930
2025-11-05	10.810	11.220	10.810	11.150	8.055	116,397
2025-11-04	10.860	10.920	10.790	10.810	7.809	61,331
2025-11-03	11.090	11.090	10.800	10.830	7.824	51,332
2025-10-31	10.850	11.090	10.520	11.090	8.011	55,998
2025-10-30	11.000	11.100	10.690	10.690	7.723	22,932
2025-10-29	10.620	11.060	10.620	11.000	7.946	113,197

← NewerPage 4 of 5 · 247 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.