Metalurgica Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.450 | 10.550 | 10.300 | 10.310 | 10.310 | 21,100 |
| 2026-10-15 | 10.350 | 10.510 | 10.340 | 10.500 | 10.500 | 40,300 |
| 2026-10-14 | 10.550 | 10.550 | 10.340 | 10.490 | 10.490 | 32,500 |
| 2026-10-13 | 10.470 | 10.610 | 10.420 | 10.580 | 10.580 | 42,500 |
| 2026-10-09 | 10.200 | 10.470 | 10.100 | 10.430 | 10.430 | 73,200 |
| 2026-10-08 | 10.200 | 10.350 | 10.050 | 10.100 | 10.100 | 63,400 |
| 2026-10-07 | 10.350 | 10.350 | 10.120 | 10.200 | 10.200 | 8,300 |
| 2026-10-06 | 10.460 | 10.460 | 10.120 | 10.350 | 10.350 | 47,800 |
| 2026-10-05 | 10.460 | 10.780 | 10.150 | 10.290 | 10.290 | 63,900 |
| 2026-10-02 | 10.140 | 10.450 | 10.140 | 10.420 | 10.420 | 32,900 |
| 2026-10-01 | 9.850 | 10.150 | 9.820 | 10.130 | 10.130 | 17,000 |
| 2026-09-30 | 9.810 | 9.970 | 9.800 | 9.870 | 9.870 | 17,700 |
| 2026-09-29 | 10.040 | 10.040 | 9.790 | 9.790 | 9.790 | 29,700 |
| 2026-09-28 | 10.110 | 10.150 | 9.890 | 10.040 | 10.040 | 129,800 |
| 2026-09-25 | 10.070 | 10.180 | 10.070 | 10.110 | 10.110 | 5,100 |
| 2026-09-24 | 10.160 | 10.350 | 10.060 | 10.190 | 10.190 | 39,400 |
| 2026-09-23 | 10.470 | 10.470 | 10.150 | 10.170 | 10.170 | 25,200 |
| 2026-09-22 | 10.110 | 10.500 | 10.110 | 10.500 | 10.500 | 64,100 |
| 2026-09-21 | 10.140 | 10.270 | 10.140 | 10.170 | 10.170 | 32,300 |
| 2026-09-18 | 10.460 | 10.460 | 10.100 | 10.100 | 10.100 | 21,300 |
Page 1 of 1 · 20 trading days
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.