Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.640	9.930	9.560	9.760	6.831	212,528
2025-02-07	9.810	9.810	9.500	9.640	6.747	59,331
2025-02-06	9.700	9.750	9.560	9.750	6.824	26,799
2025-02-05	9.650	9.690	9.570	9.610	6.726	27,465
2025-02-04	9.890	9.900	9.650	9.650	6.754	37,732
2025-02-03	9.750	10.000	9.730	9.890	6.922	37,332
2025-01-31	10.120	10.120	9.670	9.790	6.852	96,664
2025-01-30	9.600	10.130	9.600	10.120	7.083	38,665
2025-01-29	9.920	10.000	9.600	9.600	6.719	22,932
2025-01-28	9.960	10.040	9.900	9.940	6.957	22,132
2025-01-27	9.870	10.060	9.840	9.960	6.971	68,398
2025-01-24	9.760	9.870	9.750	9.870	6.908	31,865
2025-01-23	9.870	9.880	9.700	9.780	6.845	31,199
2025-01-22	9.990	10.060	9.710	9.720	6.803	37,732
2025-01-21	9.850	9.990	9.850	9.990	6.992	44,265
2025-01-20	9.630	9.850	9.610	9.850	6.894	56,798
2025-01-17	9.660	9.790	9.650	9.770	6.838	77,064
2025-01-16	9.960	9.960	9.620	9.620	6.733	77,198
2025-01-15	9.590	9.980	9.590	9.980	6.985	36,265
2025-01-14	9.690	9.690	9.490	9.590	6.712	58,931
2025-01-13	9.600	9.640	9.370	9.580	6.705	48,532
2025-01-10	9.750	9.790	9.500	9.600	6.719	88,931
2025-01-09	9.970	9.970	9.690	9.730	6.810	46,665
2025-01-08	10.070	10.070	9.860	9.920	6.943	41,732
2025-01-07	9.910	10.300	9.910	10.240	7.167	40,265
2025-01-06	9.940	10.240	9.830	10.070	7.048	43,598
2025-01-03	10.150	10.200	9.860	9.940	6.957	75,731
2025-01-02	10.110	10.270	10.050	10.250	7.174	40,798
2024-12-30	10.260	10.310	10.130	10.180	7.125	28,532
2024-12-27	10.710	10.710	10.250	10.400	7.279	86,531
2024-12-26	10.620	10.750	10.460	10.610	7.426	142,263
2024-12-23	10.910	11.040	10.610	10.620	7.433	136,929
2024-12-20	11.000	11.110	10.660	11.110	7.776	111,330
2024-12-19	11.120	11.480	10.900	11.100	7.769	53,332
2024-12-18	11.570	11.570	10.960	11.190	7.832	108,930
2024-12-17	11.380	11.590	11.340	11.590	8.112	39,465
2024-12-16	11.280	11.470	11.280	11.460	8.021	103,064
2024-12-13	11.500	11.600	11.280	11.290	7.902	33,199
2024-12-12	11.610	11.720	11.550	11.560	8.091	53,332
2024-12-11	11.840	11.980	11.620	11.740	8.217	72,931
2024-12-10	11.790	11.950	11.790	11.900	8.329	66,798
2024-12-09	11.590	12.000	11.590	11.790	8.252	200,661
2024-12-06	11.580	11.750	11.450	11.450	8.014	28,799
2024-12-05	11.590	11.700	11.550	11.700	8.189	69,998
2024-12-04	11.680	11.730	11.490	11.610	8.126	49,198
2024-12-03	11.550	11.680	11.490	11.680	8.175	68,398
2024-12-02	11.400	11.580	11.340	11.540	8.077	264,526
2024-11-29	11.000	11.390	11.000	11.380	7.965	89,197
2024-11-28	11.110	11.460	11.090	11.230	7.860	402,523
2024-11-27	11.070	11.230	11.050	11.210	7.846	90,264
2024-11-26	11.180	11.200	11.020	11.130	7.790	72,931
2024-11-25	10.840	11.190	10.840	11.180	7.825	197,595
2024-11-22	10.900	10.970	10.800	10.960	7.671	81,597
2024-11-21	10.710	10.900	10.530	10.900	7.629	190,395
2024-11-19	10.880	10.950	10.500	10.930	7.650	583,585
2024-11-18	10.530	11.120	10.520	11.090	7.762	573,985
2024-11-14	10.580	10.680	10.470	10.510	7.241	57,198
2024-11-13	10.470	10.690	10.250	10.590	7.296	82,264
2024-11-12	10.880	10.880	10.450	10.470	7.213	84,797
2024-11-11	11.000	11.060	10.480	10.910	7.516	172,662

← NewerPage 8 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.