Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	66.000	66.000	65.417	65.417	65.417	15,012
2023-11-30	65.833	65.833	65.833	65.833	65.833	0
2023-11-29	65.750	65.833	65.750	65.833	65.833	6,600
2023-11-28	65.167	65.167	65.167	65.167	65.167	0
2023-11-27	65.000	65.167	65.000	65.167	65.167	78,000
2023-11-24	66.667	66.667	66.667	66.667	66.667	0
2023-11-23	66.667	66.667	66.667	66.667	66.667	21
2023-11-22	68.333	68.333	68.333	68.333	68.333	0
2023-11-21	68.333	68.333	68.333	68.333	68.333	0
2023-11-17	68.333	68.333	68.333	68.333	68.333	12
2023-11-16	67.833	67.833	67.833	67.833	67.833	0
2023-11-15	67.833	67.833	67.833	67.833	67.833	0
2023-11-14	67.833	67.833	67.833	67.833	67.833	0
2023-11-13	67.833	67.833	67.833	67.833	67.833	0
2023-11-10	67.833	67.833	67.833	67.833	67.833	0
2023-11-09	67.833	67.833	67.833	67.833	67.833	0
2023-11-08	67.833	67.833	67.833	67.833	67.833	120
2023-11-07	67.908	67.908	67.908	67.908	67.908	0
2023-11-06	67.908	67.908	67.908	67.908	67.908	0
2023-11-03	67.292	67.917	66.875	67.908	67.908	55,962
2023-11-01	65.833	65.833	65.833	65.833	65.833	14,400
2023-10-31	65.792	65.792	65.792	65.792	65.792	0
2023-10-30	65.792	65.792	65.792	65.792	65.792	0
2023-10-27	65.792	65.792	65.792	65.792	65.792	0
2023-10-26	66.292	66.292	65.792	65.792	65.792	19,357
2023-10-25	65.833	65.833	65.833	65.833	65.833	0
2023-10-24	65.833	65.833	65.833	65.833	65.833	60
2023-10-23	65.667	65.667	65.667	65.667	65.667	0
2023-10-20	65.667	65.667	65.667	65.667	65.667	0
2023-10-19	65.667	65.667	65.667	65.667	65.667	3,600
2023-10-18	65.417	65.417	65.383	65.392	65.392	19,023
2023-10-17	66.075	66.075	66.075	66.075	66.075	0
2023-10-16	66.075	66.075	66.075	66.075	66.075	0
2023-10-13	66.075	66.075	66.075	66.075	66.075	0
2023-10-12	66.075	66.075	66.075	66.075	66.075	0
2023-10-11	66.075	66.075	66.075	66.075	66.075	0
2023-10-10	66.075	66.075	66.075	66.075	66.075	0
2023-10-09	66.075	66.075	66.075	66.075	66.075	0
2023-10-06	66.075	66.075	66.075	66.075	66.075	78,006
2023-10-05	69.167	69.167	69.167	69.167	69.167	12
2023-10-04	72.333	72.333	72.333	72.333	72.333	0
2023-10-03	72.333	72.333	72.333	72.333	72.333	0
2023-10-02	72.333	72.333	72.333	72.333	72.333	0
2023-09-29	72.333	72.333	72.333	72.333	72.333	360
2023-09-28	72.333	72.333	72.333	72.333	72.333	0
2023-09-27	72.333	72.333	72.333	72.333	72.333	0
2023-09-26	72.333	72.333	72.333	72.333	72.333	0
2023-09-25	72.333	72.333	72.333	72.333	72.333	0
2023-09-22	72.333	72.333	72.333	72.333	72.333	0
2023-09-21	72.333	72.333	72.333	72.333	72.333	0
2023-09-20	72.333	72.333	72.333	72.333	72.333	0
2023-09-19	73.333	73.333	72.333	72.333	72.333	66,000
2023-09-18	73.333	73.333	73.333	73.333	73.333	0
2023-09-15	73.333	73.333	73.333	73.333	73.333	0
2023-09-14	73.333	73.333	73.333	73.333	73.333	0
2023-09-13	73.333	73.333	73.333	73.333	73.333	0
2023-09-12	73.333	73.333	73.333	73.333	73.333	0
2023-09-11	73.333	73.333	73.333	73.333	73.333	0
2023-09-08	73.333	73.333	73.333	73.333	73.333	0
2023-09-07	73.333	73.333	73.333	73.333	73.333	0

← NewerPage 13 of 21 · 1,260 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.