Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	73.968	73.968	73.968	73.968	73.968	252
2023-03-15	77.778	77.778	77.778	77.778	77.778	0
2023-03-14	77.778	77.778	77.778	77.778	77.778	0
2023-03-13	77.778	77.778	77.778	77.778	77.778	0
2023-03-10	77.778	77.778	77.778	77.778	77.778	11
2023-03-09	79.365	79.365	79.365	79.365	79.365	252
2023-03-08	80.318	80.318	80.318	80.318	80.318	10
2023-03-07	80.318	80.318	80.318	80.318	80.318	126
2023-03-06	81.587	81.587	81.587	81.587	81.587	6
2023-03-03	81.587	81.587	81.587	81.587	81.587	12,602
2023-03-02	80.318	80.318	80.318	80.318	80.318	0
2023-03-01	80.318	80.318	80.318	80.318	80.318	0
2023-02-28	80.318	80.318	80.318	80.318	80.318	0
2023-02-27	80.318	80.318	80.318	80.318	80.318	0
2023-02-24	80.318	80.318	80.318	80.318	80.318	166
2023-02-23	80.318	80.318	80.318	80.318	80.318	0
2023-02-22	80.318	80.318	80.318	80.318	80.318	0
2023-02-21	80.318	80.318	80.318	80.318	80.318	0
2023-02-20	80.318	80.318	80.318	80.318	80.318	0
2023-02-17	80.659	80.659	80.318	80.318	80.318	20,796
2023-02-16	80.659	80.659	80.659	80.659	80.659	0
2023-02-15	80.659	80.659	80.659	80.659	80.659	20,790
2023-02-14	80.952	80.952	80.952	80.952	80.952	0
2023-02-13	80.952	80.952	80.952	80.952	80.952	0
2023-02-10	82.540	82.540	80.952	80.952	80.952	20,802
2023-02-09	83.333	83.333	83.135	83.135	83.135	18,901
2023-02-08	90.476	90.476	90.476	90.476	90.476	6,300
2023-02-07	90.008	90.008	90.008	90.008	90.008	0
2023-02-03	92.460	92.460	90.008	90.008	90.008	26,724
2023-02-02	91.270	91.270	91.270	91.270	91.270	11,720
2023-02-01	93.587	93.587	93.587	93.587	93.587	12,613
2023-01-31	96.429	96.429	96.429	96.429	96.429	10
2023-01-30	96.429	96.429	96.429	96.429	96.429	0
2023-01-27	96.429	96.429	96.429	96.429	96.429	0
2023-01-26	96.429	96.429	96.429	96.429	96.429	235
2023-01-25	95.770	95.770	95.770	95.770	95.770	0
2023-01-24	95.770	95.770	95.770	95.770	95.770	0
2023-01-23	95.770	95.770	95.770	95.770	95.770	0
2023-01-20	95.770	95.770	95.770	95.770	95.770	0
2023-01-19	95.770	95.770	95.770	95.770	95.770	0
2023-01-18	95.770	95.770	95.770	95.770	95.770	0
2023-01-17	95.770	95.770	95.770	95.770	95.770	8
2023-01-16	93.095	93.095	93.095	93.095	93.095	0
2023-01-13	93.095	93.095	93.095	93.095	93.095	0
2023-01-12	93.095	93.095	93.095	93.095	93.095	0
2023-01-11	93.095	93.095	93.095	93.095	93.095	0
2023-01-10	93.095	93.095	93.095	93.095	93.095	25,200
2023-01-09	82.540	82.540	82.540	82.540	82.540	0
2023-01-06	82.540	82.540	82.540	82.540	82.540	0
2023-01-05	82.540	82.540	82.540	82.540	82.540	0
2023-01-04	82.540	82.540	82.540	82.540	82.540	25,201
2023-01-03	86.421	86.421	86.421	86.421	86.421	8
2023-01-02	86.508	86.508	86.508	86.508	86.508	0
2022-12-30	86.508	86.508	86.508	86.508	86.508	0
2022-12-29	86.508	86.508	86.508	86.508	86.508	0
2022-12-28	86.508	86.508	86.508	86.508	86.508	0
2022-12-27	86.508	86.508	86.508	86.508	86.508	0
2022-12-26	86.508	86.508	86.508	86.508	86.508	0
2022-12-23	85.714	86.508	85.714	86.508	86.508	11,622
2022-12-22	92.064	92.064	92.064	92.064	92.064	0

← NewerPage 16 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.