Metalurgica Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.000	11.080	10.800	10.950	7.544	93,864
2024-11-07	10.800	11.130	10.760	11.090	7.640	148,262
2024-11-06	10.200	10.900	10.200	10.880	7.496	245,593
2024-11-05	10.160	10.240	10.160	10.230	7.048	42,532
2024-11-04	10.120	10.210	10.090	10.160	7.000	50,665
2024-11-01	10.130	10.160	10.010	10.010	6.896	68,264
2024-10-31	10.180	10.220	10.000	10.170	7.007	35,199
2024-10-30	10.060	10.200	10.060	10.170	7.007	21,999
2024-10-29	10.180	10.180	10.010	10.010	6.896	55,865
2024-10-28	10.060	10.170	10.040	10.120	6.972	49,065
2024-10-25	10.060	10.140	9.990	10.060	6.931	67,864
2024-10-24	10.050	10.080	9.950	10.070	6.938	66,531
2024-10-23	10.140	10.140	10.010	10.010	6.896	51,065
2024-10-22	10.210	10.210	10.100	10.150	6.993	47,465
2024-10-21	10.210	10.280	10.090	10.210	7.034	34,665
2024-10-18	10.290	10.330	10.180	10.230	7.048	84,931
2024-10-17	10.270	10.270	10.090	10.250	7.062	96,664
2024-10-16	10.290	10.300	10.220	10.260	7.069	39,999
2024-10-15	10.300	10.350	10.170	10.280	7.082	119,063
2024-10-14	10.280	10.350	10.120	10.350	7.131	83,064
2024-10-11	10.540	10.540	10.250	10.280	7.082	91,731
2024-10-10	10.450	10.490	10.360	10.490	7.227	19,599
2024-10-09	10.410	10.460	10.360	10.450	7.199	37,199
2024-10-08	10.350	10.420	10.330	10.420	7.179	67,864
2024-10-07	10.480	10.500	10.360	10.400	7.165	199,595
2024-10-04	10.440	10.550	10.400	10.480	7.220	123,063
2024-10-03	10.830	10.830	10.380	10.440	7.193	240,927
2024-10-02	10.680	10.900	10.680	10.730	7.392	110,663
2024-10-01	10.850	10.870	10.620	10.670	7.351	87,197
2024-09-30	10.790	10.930	10.710	10.740	7.399	29,999
2024-09-27	10.850	10.980	10.650	10.760	7.413	131,996
2024-09-26	10.700	10.970	10.700	10.820	7.454	77,331
2024-09-25	10.880	10.900	10.580	10.630	7.323	536,386
2024-09-24	10.550	10.900	10.550	10.840	7.468	43,065
2024-09-23	10.690	10.690	10.360	10.460	7.206	72,131
2024-09-20	10.830	10.830	10.510	10.690	7.365	51,998
2024-09-19	10.800	11.000	10.800	10.830	7.461	21,199
2024-09-18	10.830	10.920	10.770	10.800	7.441	26,666
2024-09-17	10.700	10.880	10.690	10.870	7.489	33,199
2024-09-16	10.880	10.980	10.760	10.840	7.468	36,132
2024-09-13	10.880	10.960	10.810	10.880	7.496	30,132
2024-09-12	10.910	10.910	10.800	10.860	7.482	47,998
2024-09-11	10.820	10.970	10.760	10.910	7.516	20,132
2024-09-10	10.810	10.850	10.680	10.850	7.475	48,265
2024-09-09	10.730	10.990	10.730	10.800	7.441	57,465
2024-09-06	10.750	10.840	10.620	10.730	7.392	31,332
2024-09-05	10.750	10.850	10.700	10.760	7.413	18,399
2024-09-04	10.430	10.790	10.430	10.750	7.406	53,065
2024-09-03	10.700	10.700	10.440	10.570	7.282	60,798
2024-09-02	10.560	10.720	10.550	10.720	7.385	44,532
2024-08-30	10.570	10.700	10.510	10.550	7.268	27,065
2024-08-29	10.580	10.820	10.550	10.700	7.372	50,532
2024-08-28	10.680	10.680	10.430	10.580	7.289	55,998
2024-08-27	10.890	10.930	10.610	10.640	7.330	55,598
2024-08-26	10.720	10.840	10.680	10.790	7.434	67,331
2024-08-23	10.760	10.800	10.560	10.720	7.385	26,932
2024-08-22	10.880	10.880	10.570	10.690	7.365	50,665
2024-08-21	10.470	10.810	10.340	10.790	7.434	55,998
2024-08-20	10.410	10.470	10.270	10.390	7.158	65,065
2024-08-19	10.410	10.480	10.270	10.470	7.213	33,865

← NewerPage 9 of 21 · 1,245 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.