Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.540	8.800	8.540	8.650	6.176	43,998
2025-05-09	8.520	8.650	8.270	8.440	6.026	98,797
2025-05-08	8.550	8.610	8.490	8.600	6.140	45,865
2025-05-07	8.550	8.630	8.380	8.410	5.929	39,332
2025-05-06	8.520	8.650	8.520	8.530	6.013	27,865
2025-05-05	8.680	8.680	8.510	8.510	5.999	53,731
2025-05-02	8.810	8.810	8.600	8.620	6.077	49,332
2025-04-30	8.880	8.880	8.580	8.670	6.112	29,732
2025-04-29	8.730	8.920	8.700	8.780	6.189	39,199
2025-04-28	8.770	8.890	8.740	8.790	6.196	34,265
2025-04-25	8.800	8.800	8.670	8.670	6.112	48,398
2025-04-24	8.680	8.840	8.680	8.780	6.189	57,465
2025-04-23	8.630	8.890	8.630	8.680	6.119	50,665
2025-04-22	8.700	8.700	8.440	8.640	6.091	23,066
2025-04-17	8.730	8.730	8.610	8.620	6.077	19,866
2025-04-16	8.580	8.690	8.500	8.600	6.062	46,132
2025-04-15	8.770	8.770	8.560	8.580	6.048	32,132
2025-04-14	8.500	8.740	8.500	8.700	6.133	49,865
2025-04-11	8.430	8.570	8.350	8.500	5.992	47,198
2025-04-10	8.540	8.580	8.250	8.440	5.950	49,732
2025-04-09	8.080	8.590	8.040	8.540	6.020	54,131
2025-04-08	8.430	8.460	8.080	8.080	5.696	73,331
2025-04-07	8.600	8.600	8.180	8.280	5.837	205,728
2025-04-04	9.010	9.030	8.570	8.610	6.070	128,396
2025-04-03	9.130	9.190	9.010	9.010	6.351	61,065
2025-04-02	9.300	9.300	9.150	9.210	6.492	41,465
2025-04-01	9.220	9.410	9.150	9.340	6.584	39,599
2025-03-31	9.500	9.500	9.120	9.120	6.429	86,797
2025-03-28	9.700	9.700	9.400	9.500	6.697	54,398
2025-03-27	9.660	9.780	9.660	9.760	6.880	41,598
2025-03-26	9.700	9.780	9.700	9.720	6.852	34,665
2025-03-25	9.620	9.780	9.600	9.690	6.831	41,598
2025-03-24	9.460	9.700	9.460	9.620	6.781	22,532
2025-03-21	9.610	9.620	9.530	9.540	6.725	19,999
2025-03-20	9.550	9.730	9.550	9.600	6.767	20,799
2025-03-19	9.500	9.690	9.500	9.640	6.796	22,399
2025-03-18	9.660	9.670	9.400	9.500	6.697	36,399
2025-03-17	9.540	9.730	9.390	9.730	6.859	43,598
2025-03-14	9.200	9.610	9.200	9.610	6.774	51,865
2025-03-13	9.160	9.210	9.100	9.170	6.464	28,532
2025-03-12	9.320	9.320	9.160	9.240	6.514	17,866
2025-03-11	9.320	9.370	9.200	9.330	6.577	56,265
2025-03-10	9.370	9.370	9.180	9.310	6.563	43,465
2025-03-07	9.390	9.400	9.200	9.400	6.626	37,332
2025-03-06	9.250	9.390	9.100	9.390	6.619	75,598
2025-03-05	9.330	9.350	9.210	9.300	6.556	27,599
2025-02-28	9.340	9.420	9.230	9.330	6.530	57,731
2025-02-27	9.400	9.480	9.280	9.340	6.537	139,596
2025-02-26	9.440	9.440	9.110	9.260	6.481	39,732
2025-02-25	9.110	9.270	9.060	9.210	6.446	52,265
2025-02-24	9.050	9.230	9.010	9.170	6.418	34,132
2025-02-21	9.260	9.380	9.120	9.180	6.425	62,398
2025-02-20	9.540	9.700	9.210	9.260	6.481	85,197
2025-02-19	9.640	9.730	9.550	9.650	6.754	30,399
2025-02-18	9.670	9.770	9.550	9.610	6.726	61,598
2025-02-17	9.710	9.800	9.630	9.650	6.754	69,731
2025-02-14	9.470	9.800	9.470	9.700	6.789	24,932
2025-02-13	9.610	9.650	9.500	9.560	6.691	47,465
2025-02-12	9.780	9.780	9.580	9.610	6.726	98,797
2025-02-11	9.780	9.990	9.770	9.780	6.845	263,993

← NewerPage 7 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.