Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	60.500	60.500	60.500	60.500	60.500	0
2024-08-19	60.500	60.500	60.500	60.500	60.500	66
2024-08-16	60.500	60.500	60.500	60.500	60.500	0
2024-08-15	60.500	60.500	60.500	60.500	60.500	0
2024-08-14	60.500	60.500	60.500	60.500	60.500	0
2024-08-13	60.500	60.500	60.500	60.500	60.500	32
2024-08-12	59.650	59.650	59.650	59.650	59.650	0
2024-08-09	59.650	59.650	59.650	59.650	59.650	0
2024-08-08	59.650	59.650	59.650	59.650	59.650	0
2024-08-07	59.650	59.650	59.650	59.650	59.650	0
2024-08-06	59.650	59.650	59.650	59.650	59.650	0
2024-08-05	59.650	59.650	59.650	59.650	59.650	0
2024-08-02	59.650	59.650	59.650	59.650	59.650	0
2024-08-01	59.650	59.650	59.650	59.650	59.650	0
2024-07-31	59.650	59.650	59.650	59.650	59.650	0
2024-07-30	59.650	59.650	59.650	59.650	59.650	0
2024-07-29	59.650	59.650	59.650	59.650	59.650	0
2024-07-26	59.650	59.650	59.650	59.650	59.650	0
2024-07-25	59.650	59.650	59.650	59.650	59.650	0
2024-07-24	59.650	59.650	59.650	59.650	59.650	0
2024-07-23	59.650	59.650	59.650	59.650	59.650	0
2024-07-22	59.650	59.650	59.650	59.650	59.650	0
2024-07-19	59.650	59.650	59.650	59.650	59.650	0
2024-07-18	59.650	59.650	59.650	59.650	59.650	0
2024-07-17	59.650	59.650	59.650	59.650	59.650	0
2024-07-16	59.650	59.650	59.650	59.650	59.650	0
2024-07-15	59.650	59.650	59.650	59.650	59.650	0
2024-07-12	59.650	59.650	59.650	59.650	59.650	0
2024-07-11	59.650	59.650	59.650	59.650	59.650	0
2024-07-10	59.650	59.650	59.650	59.650	59.650	0
2024-07-09	59.650	59.650	59.650	59.650	59.650	0
2024-07-08	59.650	59.650	59.650	59.650	59.650	6
2024-07-05	59.900	59.900	59.900	59.900	59.900	0
2024-07-04	59.900	59.900	59.900	59.900	59.900	0
2024-07-03	59.900	59.900	59.900	59.900	59.900	803
2024-07-02	58.770	58.770	58.770	58.770	58.770	0
2024-07-01	58.770	58.770	58.770	58.770	58.770	0
2024-06-28	58.770	58.770	58.770	58.770	58.770	0
2024-06-27	58.770	58.770	58.770	58.770	58.770	0
2024-06-26	58.770	58.770	58.770	58.770	58.770	0
2024-06-25	58.770	58.770	58.770	58.770	58.770	0
2024-06-24	58.770	58.770	58.770	58.770	58.770	0
2024-06-21	58.770	58.770	58.770	58.770	58.770	0
2024-06-20	59.000	59.000	58.770	58.770	58.770	225
2024-06-19	57.350	57.350	57.350	57.350	57.350	0
2024-06-18	57.460	57.460	57.350	57.350	57.350	3,055
2024-06-17	58.300	58.300	58.300	58.300	58.300	0
2024-06-14	58.300	58.300	58.300	58.300	58.300	8,507
2024-06-13	59.200	59.200	59.200	59.200	59.200	0
2024-06-12	59.200	59.200	59.200	59.200	59.200	0
2024-06-11	59.200	59.200	59.200	59.200	59.200	5,428
2024-06-10	58.090	58.090	58.090	58.090	58.090	0
2024-06-07	58.090	58.090	58.090	58.090	58.090	0
2024-06-06	58.090	58.090	58.090	58.090	58.090	0
2024-06-05	58.090	58.090	58.090	58.090	58.090	8
2024-06-04	58.900	58.900	58.900	58.900	58.900	0
2024-06-03	58.900	58.900	58.900	58.900	58.900	0
2024-05-31	58.900	58.900	58.900	58.900	58.900	0
2024-05-30	58.900	58.900	58.900	58.900	58.900	0
2024-05-29	58.900	58.900	58.900	58.900	58.900	8,000

← NewerPage 10 of 21 · 1,257 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.