Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 3,660 |
| 2026-10-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-08 | 90.050 | 90.050 | 90.000 | 90.000 | 90.000 | 241 |
| 2026-10-07 | 92.850 | 92.850 | 92.850 | 92.850 | 92.850 | 0 |
| 2026-10-06 | 92.850 | 92.850 | 92.850 | 92.850 | 92.850 | 0 |
| 2026-10-05 | 92.850 | 92.850 | 92.850 | 92.850 | 92.850 | 3,001 |
| 2026-10-02 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 7,000 |
| 2026-10-01 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 35 |
| 2026-09-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 7 |
| 2026-09-29 | 84.080 | 84.080 | 84.080 | 84.080 | 84.080 | 0 |
| 2026-09-28 | 84.080 | 84.080 | 84.080 | 84.080 | 84.080 | 0 |
| 2026-09-25 | 84.080 | 84.080 | 84.080 | 84.080 | 84.080 | 5 |
| 2026-09-24 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-23 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-22 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-21 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-18 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-17 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-15 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-14 | 86.750 | 86.750 | 86.750 | 86.750 | 86.750 | 0 |
| 2026-09-11 | 86.790 | 86.800 | 86.750 | 86.750 | 86.750 | 1,302 |
| 2026-09-10 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-09 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-08 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-07 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-04 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-03 | 84.380 | 84.380 | 84.380 | 84.380 | 84.380 | 0 |
| 2026-09-02 | 81.000 | 84.380 | 81.000 | 84.380 | 84.380 | 94,073 |
| 2026-09-01 | 78.890 | 78.890 | 78.890 | 78.890 | 78.890 | 0 |
| 2026-08-31 | 78.500 | 78.890 | 78.500 | 78.890 | 78.890 | 20,006 |
| 2026-08-28 | 77.390 | 77.390 | 77.390 | 77.390 | 77.390 | 4,000 |
| 2026-08-27 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 30,000 |
| 2026-08-26 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 0 |
| 2026-08-25 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 0 |
| 2026-08-24 | 76.150 | 76.150 | 73.120 | 73.120 | 73.120 | 37,023 |
| 2026-08-21 | 74.000 | 74.370 | 74.000 | 74.370 | 74.370 | 17,020 |
| 2026-08-20 | 81.840 | 81.840 | 81.840 | 81.840 | 81.795 | 0 |
| 2026-08-19 | 81.840 | 81.840 | 81.840 | 81.840 | 81.795 | 0 |
| 2026-08-18 | 81.840 | 81.840 | 81.840 | 81.840 | 81.795 | 0 |
| 2026-08-17 | 81.840 | 81.840 | 81.840 | 81.840 | 81.795 | 0 |
| 2026-08-14 | 81.840 | 81.840 | 81.840 | 81.840 | 81.795 | 0 |
| 2026-08-13 | 82.820 | 82.820 | 81.840 | 81.840 | 81.840 | 7,013 |
| 2026-08-12 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 0 |
| 2026-08-11 | 80.770 | 80.770 | 80.770 | 80.770 | 80.770 | 80,000 |
| 2026-08-10 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,700 |
| 2026-08-07 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-08-06 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-08-05 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-08-04 | 87.490 | 87.500 | 87.490 | 87.500 | 87.500 | 13,108 |
| 2026-08-03 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2026-07-31 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2026-07-30 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 197 |
| 2026-07-29 | 86.780 | 86.780 | 86.780 | 86.780 | 86.780 | 0 |
| 2026-07-28 | 86.350 | 86.780 | 86.350 | 86.780 | 86.780 | 1,518 |
| 2026-07-27 | 83.540 | 83.540 | 83.540 | 83.540 | 83.540 | 7 |
| 2026-07-24 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 0 |
| 2026-07-23 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 66 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-12 | 0.0095 MXN |
| 2019-08-19 | 0.0168 MXN |
| 2019-05-21 | 0.0175 MXN |
| 2019-03-08 | 0.0262 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.