Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.070	9.240	8.960	9.040	6.454	47,465
2025-08-04	9.190	9.230	9.030	9.030	6.447	36,132
2025-08-01	9.380	9.410	9.030	9.090	6.490	43,332
2025-07-31	9.420	9.440	9.200	9.380	6.697	14,266
2025-07-30	9.310	9.580	9.280	9.580	6.840	58,931
2025-07-29	9.320	9.410	9.200	9.410	6.719	19,199
2025-07-28	9.400	9.600	9.310	9.420	6.726	14,666
2025-07-25	9.550	9.600	9.480	9.520	6.797	7,466
2025-07-24	9.480	9.710	9.470	9.660	6.897	20,932
2025-07-23	9.400	9.710	9.400	9.670	6.904	31,465
2025-07-22	9.350	9.550	9.350	9.450	6.747	38,532
2025-07-21	9.000	9.340	9.000	9.320	6.654	168,662
2025-07-18	9.000	9.310	8.980	9.000	6.426	47,865
2025-07-17	9.300	9.300	9.070	9.190	6.562	22,532
2025-07-16	9.200	9.280	9.100	9.280	6.626	12,533
2025-07-15	9.450	9.450	9.190	9.260	6.612	14,266
2025-07-14	9.330	9.490	9.260	9.390	6.704	31,999
2025-07-11	9.460	9.460	9.290	9.310	6.647	24,399
2025-07-10	9.250	9.680	9.250	9.460	6.754	92,531
2025-07-09	9.340	9.490	9.340	9.400	6.712	20,932
2025-07-08	9.320	9.520	9.320	9.430	6.733	93,730
2025-07-07	9.390	9.460	9.280	9.370	6.690	58,931
2025-07-04	9.470	9.470	9.350	9.390	6.704	13,599
2025-07-03	9.270	9.550	9.270	9.380	6.697	32,665
2025-07-02	9.050	9.410	9.050	9.270	6.619	21,866
2025-07-01	9.000	9.080	8.850	8.930	6.376	40,798
2025-06-30	8.950	8.980	8.720	8.950	6.390	77,464
2025-06-27	8.990	8.990	8.820	8.860	6.326	25,599
2025-06-26	8.880	9.050	8.840	9.050	6.462	14,666
2025-06-25	8.900	8.900	8.720	8.840	6.312	14,532
2025-06-24	8.980	9.090	8.920	8.920	6.369	25,199
2025-06-23	9.200	9.200	8.860	8.920	6.369	43,332
2025-06-20	9.150	9.280	8.960	9.280	6.626	26,132
2025-06-18	9.160	9.300	9.090	9.150	6.533	30,665
2025-06-17	9.400	9.400	9.140	9.160	6.540	11,733
2025-06-16	9.220	9.460	9.170	9.350	6.676	44,932
2025-06-13	9.190	9.340	9.190	9.220	6.583	13,466
2025-06-12	9.190	9.450	9.130	9.170	6.547	44,398
2025-06-11	9.530	9.530	9.140	9.180	6.554	30,932
2025-06-10	9.560	9.740	9.500	9.530	6.804	69,864
2025-06-09	9.110	9.670	9.110	9.600	6.854	77,464
2025-06-06	9.180	9.280	9.170	9.250	6.604	27,599
2025-06-05	9.050	9.300	9.050	9.090	6.490	54,265
2025-06-04	8.950	9.030	8.890	8.950	6.390	34,132
2025-06-03	8.890	8.950	8.750	8.910	6.362	32,532
2025-06-02	8.550	8.960	8.550	8.800	6.283	56,531
2025-05-30	8.710	8.710	8.460	8.570	6.119	38,532
2025-05-29	8.910	8.940	8.770	8.780	6.269	21,866
2025-05-28	8.990	8.990	8.740	8.880	6.340	25,199
2025-05-27	8.660	8.960	8.600	8.950	6.390	65,065
2025-05-26	8.730	8.810	8.460	8.730	6.233	26,399
2025-05-23	8.690	8.800	8.610	8.720	6.226	21,599
2025-05-22	8.700	8.850	8.650	8.700	6.212	86,531
2025-05-21	8.770	8.830	8.640	8.640	6.169	51,998
2025-05-20	8.950	8.950	8.780	8.800	6.283	33,465
2025-05-19	8.850	8.940	8.750	8.880	6.340	46,932
2025-05-16	8.820	8.860	8.710	8.830	6.305	71,864
2025-05-15	8.900	8.900	8.750	8.810	6.290	31,599
2025-05-14	8.790	9.070	8.620	8.850	6.319	54,931
2025-05-13	8.650	8.830	8.570	8.790	6.276	35,732

← NewerPage 6 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.