Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 8,000 |
| 2024-05-28 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-05-27 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-05-24 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-05-23 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-05-22 | 60.000 | 60.000 | 59.500 | 59.500 | 59.500 | 14,010 |
| 2024-05-21 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2024-05-20 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2024-05-17 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 28 |
| 2024-05-16 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 18 |
| 2024-05-15 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 0 |
| 2024-05-14 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 0 |
| 2024-05-13 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 0 |
| 2024-05-10 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 16 |
| 2024-05-09 | 63.210 | 63.210 | 63.210 | 63.210 | 63.210 | 22 |
| 2024-05-08 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-05-07 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-05-06 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-05-03 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-05-02 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-04-30 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-04-29 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-04-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-04-25 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-04-24 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 502 |
| 2024-04-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 43 |
| 2024-04-22 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 21 |
| 2024-04-19 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 6 |
| 2024-04-18 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 5 |
| 2024-04-17 | 62.308 | 62.308 | 62.308 | 62.308 | 62.308 | 0 |
| 2024-04-16 | 62.308 | 62.308 | 62.308 | 62.308 | 62.308 | 12 |
| 2024-04-15 | 60.425 | 60.425 | 60.425 | 60.425 | 60.425 | 0 |
| 2024-04-12 | 61.750 | 61.750 | 60.125 | 60.425 | 60.425 | 18,002 |
| 2024-04-11 | 61.667 | 61.667 | 61.667 | 61.667 | 61.667 | 0 |
| 2024-04-10 | 61.667 | 61.667 | 61.667 | 61.667 | 61.667 | 12 |
| 2024-04-09 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-04-08 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 130 |
| 2024-04-05 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 243 |
| 2024-04-04 | 60.850 | 60.850 | 60.850 | 60.850 | 60.850 | 0 |
| 2024-04-03 | 60.850 | 60.850 | 60.850 | 60.850 | 60.850 | 8 |
| 2024-04-02 | 61.383 | 61.667 | 61.383 | 61.667 | 61.667 | 607 |
| 2024-04-01 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-27 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-26 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-25 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-22 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-21 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 60 |
| 2024-03-20 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-19 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-13 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2024-03-07 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,201 |
| 2024-03-06 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-03-05 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-03-04 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-03-01 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
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.