Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.000	76.667	76.000	76.667	76.667	27,720
2023-06-13	74.000	74.000	74.000	74.000	74.000	0
2023-06-12	74.000	74.000	74.000	74.000	74.000	0
2023-06-09	74.000	74.000	74.000	74.000	74.000	25,336
2023-06-08	70.667	70.667	70.667	70.667	70.667	0
2023-06-07	70.667	70.667	70.667	70.667	70.667	0
2023-06-06	70.667	70.667	70.667	70.667	70.667	0
2023-06-05	70.667	70.667	70.667	70.667	70.667	0
2023-06-02	70.667	70.667	70.667	70.667	70.667	0
2023-06-01	70.667	70.667	70.667	70.667	70.667	42,253
2023-05-31	68.917	68.917	68.917	68.917	68.917	42,253
2023-05-30	73.333	73.333	70.333	70.333	70.333	12,064
2023-05-29	74.167	74.167	74.167	74.167	74.167	0
2023-05-26	74.167	74.167	74.167	74.167	74.167	9
2023-05-25	74.225	74.225	74.225	74.225	74.225	0
2023-05-24	74.225	74.225	74.225	74.225	74.225	0
2023-05-23	74.225	74.225	74.225	74.225	74.225	10
2023-05-22	73.583	73.583	73.583	73.583	73.583	7,028
2023-05-19	71.333	71.333	71.333	71.333	71.333	0
2023-05-18	71.333	71.333	71.333	71.333	71.333	7,028
2023-05-17	70.833	70.833	70.833	70.833	70.833	66,612
2023-05-16	68.667	68.667	68.500	68.667	68.667	66,601
2023-05-15	73.792	73.792	73.792	73.792	73.792	0
2023-05-12	73.792	73.792	73.792	73.792	73.792	0
2023-05-11	73.792	73.792	73.792	73.792	73.792	0
2023-05-10	73.792	73.792	73.792	73.792	73.792	24
2023-05-09	73.792	73.792	73.792	73.792	73.792	0
2023-05-08	74.000	74.000	73.792	73.792	73.792	44
2023-05-05	73.917	73.917	73.917	73.917	73.917	0
2023-05-04	73.917	73.917	73.917	73.917	73.917	0
2023-05-03	73.917	73.917	73.917	73.917	73.917	0
2023-05-02	73.917	73.917	73.917	73.917	73.917	0
2023-04-28	73.917	73.917	73.917	73.917	73.917	39
2023-04-27	73.917	73.917	73.917	73.917	73.917	0
2023-04-26	73.917	73.917	73.917	73.917	73.917	0
2023-04-25	73.917	73.917	73.917	73.917	73.917	0
2023-04-24	73.917	73.917	73.917	73.917	73.917	120
2023-04-21	73.917	73.917	73.917	73.917	73.917	4,800
2023-04-20	75.292	75.292	75.292	75.292	75.292	0
2023-04-19	75.625	75.833	75.208	75.292	75.292	68,958
2023-04-18	78.333	78.333	78.333	78.333	78.333	48,001
2023-04-17	79.167	79.167	79.167	79.167	79.167	0
2023-04-14	79.083	79.167	79.083	79.167	79.167	42,750
2023-04-13	78.542	78.542	78.542	78.542	78.542	0
2023-04-12	78.333	78.542	78.333	78.542	78.542	25,190
2023-04-11	77.167	79.167	77.167	79.167	79.167	13
2023-04-10	72.500	72.500	72.500	72.500	72.500	0
2023-04-05	72.500	72.500	72.500	72.500	72.500	0
2023-04-04	72.500	72.500	72.500	72.500	72.500	0
2023-04-03	72.500	72.500	72.500	72.500	72.500	0
2023-03-31	72.500	72.500	72.500	72.500	72.500	28
2023-03-30	72.758	72.758	72.758	72.758	72.758	7
2023-03-29	72.758	72.758	72.758	72.758	72.758	13
2023-03-28	70.867	70.867	70.867	70.867	70.867	0
2023-03-27	70.867	70.867	70.867	70.867	70.867	0
2023-03-24	70.867	70.867	70.867	70.867	70.867	0
2023-03-23	70.867	70.867	70.867	70.867	70.867	0
2023-03-22	71.450	71.450	70.833	70.867	70.867	661
2023-03-21	73.968	73.968	73.968	73.968	73.968	0
2023-03-17	73.968	73.968	73.968	73.968	73.968	0

← NewerPage 15 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.