Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	92.064	92.064	92.064	92.064	92.064	0
2022-12-20	92.064	92.064	92.064	92.064	92.064	0
2022-12-19	92.064	92.064	92.064	92.064	92.064	0
2022-12-16	92.064	92.064	92.064	92.064	92.064	0
2022-12-15	92.064	92.064	92.064	92.064	92.064	7
2022-12-14	91.206	91.206	91.206	91.206	91.206	7
2022-12-13	94.444	94.444	94.444	94.444	94.444	0
2022-12-09	94.444	94.444	94.444	94.444	94.444	17,841
2022-12-08	92.698	92.698	92.698	92.698	92.698	29,773
2022-12-07	92.698	92.698	92.698	92.698	92.698	0
2022-12-06	92.698	92.698	92.698	92.698	92.698	0
2022-12-05	92.698	92.698	92.698	92.698	92.698	11
2022-12-02	92.698	92.698	92.698	92.698	92.698	2,862
2022-12-01	92.135	92.135	92.135	92.135	92.135	25
2022-11-30	93.413	93.413	93.413	93.413	93.413	255
2022-11-29	87.302	88.889	87.302	88.889	88.889	88,666
2022-11-28	86.508	86.508	86.508	86.508	86.508	0
2022-11-25	86.508	86.508	86.508	86.508	86.508	1,267
2022-11-24	83.929	83.929	83.929	83.929	83.929	0
2022-11-23	83.929	83.929	83.929	83.929	83.929	0
2022-11-22	83.929	83.929	83.929	83.929	83.929	12,600
2022-11-18	89.294	89.294	89.294	89.294	89.294	0
2022-11-17	89.294	89.294	89.294	89.294	89.294	0
2022-11-16	89.294	89.294	89.294	89.294	89.294	0
2022-11-15	89.294	89.294	89.294	89.294	89.294	0
2022-11-14	89.294	89.294	89.294	89.294	89.294	0
2022-11-11	88.571	89.294	88.571	89.294	89.294	379
2022-11-10	81.746	81.746	80.952	80.952	80.952	87,232
2022-11-09	85.008	86.587	85.008	85.611	85.611	53,087
2022-11-08	79.365	79.365	79.365	79.365	79.365	0
2022-11-07	79.365	79.365	79.365	79.365	79.365	12
2022-11-04	79.365	79.365	79.365	79.365	79.365	0
2022-11-03	79.365	79.365	79.365	79.365	79.365	6
2022-11-01	79.762	79.762	79.762	79.762	79.762	882
2022-10-31	73.889	73.889	73.889	73.889	73.889	0
2022-10-28	76.111	76.111	73.889	73.889	73.889	7,182
2022-10-27	82.143	82.143	82.143	82.143	82.143	0
2022-10-26	82.143	82.143	82.143	82.143	82.143	0
2022-10-25	82.143	82.143	82.143	82.143	82.143	0
2022-10-24	82.143	82.143	82.143	82.143	82.143	0
2022-10-21	81.587	82.143	81.587	82.143	82.143	65,726
2022-10-20	78.968	80.952	78.968	80.556	80.556	79,066
2022-10-19	78.968	78.968	78.968	78.968	78.968	0
2022-10-18	78.968	78.968	78.968	78.968	78.968	0
2022-10-17	78.968	78.968	78.968	78.968	78.968	0
2022-10-14	78.968	78.968	78.968	78.968	78.968	0
2022-10-13	78.968	78.968	78.968	78.968	78.968	0
2022-10-12	78.968	78.968	78.968	78.968	78.968	0
2022-10-11	78.968	78.968	78.968	78.968	78.968	21,490
2022-10-10	76.984	76.984	76.984	76.984	76.984	0
2022-10-07	78.492	78.492	76.984	76.984	76.984	14,117
2022-10-06	78.889	78.889	78.889	78.889	78.889	220
2022-10-05	78.730	78.730	78.730	78.730	78.730	0
2022-10-04	79.365	79.365	78.730	78.730	78.730	2,955
2022-10-03	75.397	76.984	75.397	76.984	76.984	20,798
2022-09-30	72.254	72.254	72.254	72.254	72.254	0
2022-09-29	72.254	72.254	72.254	72.254	72.254	0
2022-09-28	72.254	72.254	72.254	72.254	72.254	22
2022-09-27	69.841	69.841	69.841	69.841	69.841	0
2022-09-26	69.841	69.841	69.841	69.841	69.841	138

← NewerPage 17 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.