Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.410	10.690	10.370	10.510	7.593	67,731
2025-10-27	10.510	10.600	10.400	10.410	7.520	36,932
2025-10-24	10.440	10.620	10.400	10.520	7.600	26,666
2025-10-23	10.200	10.540	10.200	10.490	7.578	78,131
2025-10-22	10.490	10.570	10.100	10.100	7.296	68,264
2025-10-21	10.330	10.670	10.330	10.540	7.614	39,199
2025-10-20	10.200	10.570	10.200	10.540	7.614	52,132
2025-10-17	10.110	10.480	10.110	10.290	7.434	26,399
2025-10-16	10.230	10.320	10.150	10.180	7.354	97,864
2025-10-15	10.150	10.440	10.150	10.440	7.542	76,798
2025-10-14	10.180	10.330	10.150	10.240	7.397	38,932
2025-10-13	10.020	10.390	10.020	10.310	7.448	78,931
2025-10-10	10.160	10.240	9.930	9.940	7.181	53,865
2025-10-09	10.080	10.190	10.010	10.020	7.239	27,732
2025-10-08	9.840	10.120	9.840	10.010	7.231	35,199
2025-10-07	9.950	10.030	9.820	9.840	7.109	80,264
2025-10-06	10.000	10.070	9.870	10.040	7.253	58,931
2025-10-03	9.870	10.130	9.870	10.040	7.253	63,331
2025-10-02	9.670	9.880	9.670	9.870	7.130	23,866
2025-10-01	9.540	9.790	9.510	9.670	6.986	152,396
2025-09-30	9.590	9.720	9.260	9.520	6.877	62,265
2025-09-29	9.510	9.750	9.510	9.520	6.877	44,798
2025-09-26	9.450	9.580	9.400	9.450	6.827	73,331
2025-09-25	9.590	9.620	9.470	9.590	6.928	15,999
2025-09-24	9.620	9.700	9.550	9.600	6.935	15,466
2025-09-23	9.520	9.880	9.520	9.620	6.950	61,331
2025-09-22	9.480	9.600	9.430	9.590	6.928	49,465
2025-09-19	9.630	9.670	9.540	9.580	6.921	18,932
2025-09-18	9.480	9.690	9.480	9.640	6.964	43,732
2025-09-17	9.600	9.690	9.520	9.520	6.877	61,865
2025-09-16	9.550	9.600	9.410	9.410	6.798	24,399
2025-09-15	9.350	9.530	9.260	9.450	6.827	47,465
2025-09-12	9.510	9.580	9.320	9.400	6.791	26,932
2025-09-11	9.660	9.720	9.490	9.680	6.993	53,731
2025-09-10	9.620	9.720	9.600	9.630	6.957	42,932
2025-09-09	9.850	9.920	9.680	9.700	7.007	35,865
2025-09-08	9.700	9.930	9.650	9.820	7.094	37,999
2025-09-05	9.580	9.710	9.550	9.650	6.971	32,132
2025-09-04	9.360	9.530	9.280	9.460	6.834	23,999
2025-09-03	9.480	9.520	9.310	9.360	6.762	10,399
2025-09-02	9.360	9.500	9.360	9.410	6.798	24,132
2025-09-01	9.520	9.570	9.400	9.570	6.913	26,132
2025-08-29	9.410	9.570	9.380	9.380	6.776	51,332
2025-08-28	9.400	9.580	9.360	9.410	6.798	36,132
2025-08-27	9.330	9.450	9.210	9.400	6.791	33,599
2025-08-26	9.300	9.500	9.240	9.310	6.726	14,132
2025-08-25	9.140	9.460	9.120	9.340	6.747	133,196
2025-08-22	8.980	9.170	8.950	9.130	6.596	43,332
2025-08-21	9.000	9.000	8.860	8.900	6.429	16,266
2025-08-20	8.960	9.140	8.950	9.000	6.502	45,198
2025-08-19	9.070	9.230	8.910	9.050	6.538	107,330
2025-08-18	9.100	9.250	9.100	9.240	6.675	62,131
2025-08-15	9.160	9.160	8.890	9.010	6.509	88,797
2025-08-14	9.140	9.170	8.880	9.130	6.596	51,598
2025-08-13	9.090	9.190	8.930	9.110	6.581	73,864
2025-08-12	9.080	9.180	9.050	9.060	6.545	21,466
2025-08-11	9.140	9.240	9.040	9.090	6.567	110,263
2025-08-08	9.010	9.200	9.000	9.150	6.533	47,198
2025-08-07	9.040	9.190	8.920	9.000	6.426	159,062
2025-08-06	9.090	9.100	8.930	8.950	6.390	21,199

← NewerPage 5 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.