Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	73.333	73.333	73.333	73.333	73.333	0
2023-09-05	73.333	73.333	73.333	73.333	73.333	0
2023-09-04	73.333	73.333	73.333	73.333	73.333	0
2023-09-01	73.333	73.333	73.333	73.333	73.333	0
2023-08-31	73.333	73.333	73.333	73.333	73.333	0
2023-08-30	73.333	73.333	73.333	73.333	73.333	0
2023-08-29	73.333	73.333	73.333	73.333	73.333	14,400
2023-08-28	72.492	72.492	72.492	72.492	72.492	0
2023-08-25	72.492	72.492	72.492	72.492	72.492	0
2023-08-24	70.792	72.492	70.667	72.492	72.492	40,228
2023-08-23	70.250	70.250	70.250	70.250	70.250	0
2023-08-22	70.250	70.250	70.250	70.250	70.250	0
2023-08-21	70.250	70.250	70.250	70.250	70.250	3,000
2023-08-18	72.500	72.500	72.417	72.417	72.417	3,157
2023-08-17	73.000	73.000	73.000	73.000	73.000	7
2023-08-16	72.983	72.983	72.983	72.983	72.983	0
2023-08-15	72.983	72.983	72.983	72.983	72.983	0
2023-08-14	73.333	73.333	72.983	72.983	72.983	100,080
2023-08-11	74.417	74.417	74.417	74.417	74.417	3,004
2023-08-10	75.000	75.000	75.000	75.000	75.000	26
2023-08-09	76.408	76.408	76.408	76.408	76.408	6
2023-08-08	80.000	80.000	80.000	80.000	80.000	0
2023-08-07	80.000	80.000	80.000	80.000	80.000	19,080
2023-08-04	81.667	81.667	81.667	81.667	81.667	20,248
2023-08-03	85.000	85.000	85.000	85.000	85.000	0
2023-08-02	85.000	85.000	85.000	85.000	85.000	0
2023-08-01	85.000	85.000	85.000	85.000	85.000	0
2023-07-31	85.000	85.000	85.000	85.000	85.000	0
2023-07-28	85.000	85.000	85.000	85.000	85.000	0
2023-07-27	85.000	85.000	85.000	85.000	85.000	0
2023-07-26	85.000	85.000	85.000	85.000	85.000	66
2023-07-25	85.833	85.833	85.833	85.833	85.833	13,200
2023-07-24	81.675	81.675	81.675	81.675	81.675	9
2023-07-21	80.250	80.250	80.250	80.250	80.250	0
2023-07-20	80.900	80.900	80.250	80.250	80.250	13,207
2023-07-19	79.583	79.583	79.583	79.583	79.583	0
2023-07-18	79.583	79.583	79.583	79.583	79.583	19,800
2023-07-17	80.167	80.167	80.167	80.167	80.167	0
2023-07-14	80.167	80.167	80.167	80.167	80.167	0
2023-07-13	80.167	80.167	80.167	80.167	80.167	13,800
2023-07-12	78.333	78.333	78.333	78.333	78.333	30,001
2023-07-11	76.250	76.250	76.250	76.250	76.250	11,654
2023-07-10	75.833	75.833	75.833	75.833	75.833	0
2023-07-07	75.833	75.833	75.833	75.833	75.833	82,801
2023-07-06	74.625	74.625	74.625	74.625	74.625	12,000
2023-07-05	76.500	76.500	76.500	76.500	76.500	0
2023-07-04	76.500	76.500	76.500	76.500	76.500	0
2023-07-03	76.500	76.667	76.500	76.500	76.500	89,100
2023-06-30	73.833	73.833	73.833	73.833	73.833	0
2023-06-29	73.833	73.833	73.833	73.833	73.833	0
2023-06-28	73.833	73.833	73.833	73.833	73.833	33,172
2023-06-27	75.000	75.000	75.000	75.000	75.000	0
2023-06-26	75.000	75.000	75.000	75.000	75.000	0
2023-06-23	75.000	75.000	75.000	75.000	75.000	0
2023-06-22	75.000	75.000	75.000	75.000	75.000	43,698
2023-06-21	76.667	76.667	76.667	76.667	76.667	0
2023-06-20	76.667	76.667	76.667	76.667	76.667	0
2023-06-19	76.667	76.667	76.667	76.667	76.667	0
2023-06-16	76.667	76.667	76.667	76.667	76.667	0
2023-06-15	76.667	76.667	76.667	76.667	76.667	38,493

← NewerPage 14 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.