Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	74.175	74.175	74.175	74.175	74.175	0
2022-09-22	74.175	74.175	74.175	74.175	74.175	0
2022-09-21	74.183	74.183	74.175	74.175	74.175	21
2022-09-20	73.810	73.810	73.810	73.810	73.810	0
2022-09-19	73.810	73.810	73.810	73.810	73.810	50,400
2022-09-15	69.691	69.841	69.691	69.841	69.841	100
2022-09-14	70.635	70.635	69.683	69.691	69.691	10,565
2022-09-13	76.040	76.040	76.040	76.040	76.040	0
2022-09-12	76.040	76.040	76.040	76.040	76.040	16
2022-09-09	73.810	73.810	73.810	73.810	73.810	0
2022-09-08	73.810	73.810	73.810	73.810	73.810	0
2022-09-07	73.810	73.810	73.810	73.810	73.810	0
2022-09-06	73.810	73.810	73.810	73.810	73.810	0
2022-09-05	73.810	73.810	73.810	73.810	73.810	0
2022-09-02	73.810	73.810	73.810	73.810	73.810	138
2022-09-01	76.183	76.183	76.183	76.183	76.183	0
2022-08-31	76.183	76.183	76.183	76.183	76.183	0
2022-08-30	76.183	76.183	76.183	76.183	76.183	0
2022-08-29	76.183	76.183	76.183	76.183	76.183	0
2022-08-26	76.183	76.183	76.183	76.183	76.183	0
2022-08-25	76.183	76.183	76.183	76.183	76.183	0
2022-08-24	75.810	76.183	75.810	76.183	76.183	59
2022-08-23	75.635	75.635	75.635	75.635	75.635	0
2022-08-22	75.635	75.635	75.635	75.635	75.635	0
2022-08-19	75.635	75.635	75.635	75.635	75.635	0
2022-08-18	75.635	75.635	75.635	75.635	75.635	0
2022-08-17	75.635	76.349	75.635	75.635	75.635	37,817
2022-08-16	77.659	77.659	74.444	75.476	75.476	6,504
2022-08-15	80.079	80.079	80.000	80.000	80.000	265
2022-08-12	80.008	80.008	80.008	80.008	80.008	18
2022-08-11	80.159	80.159	79.365	79.365	79.365	63,764
2022-08-10	79.167	80.016	79.167	80.016	80.016	73,198
2022-08-09	78.175	79.365	78.175	79.365	79.365	5,700
2022-08-08	78.095	78.333	78.095	78.333	78.333	7,368
2022-08-05	77.191	77.191	77.191	77.191	77.191	37,800
2022-08-04	73.802	73.802	73.564	73.564	73.564	11,970
2022-08-03	74.452	74.452	73.889	73.889	73.889	47,882
2022-08-02	74.405	74.405	74.405	74.405	74.405	0
2022-08-01	75.397	75.397	74.405	74.405	74.405	3,786
2022-07-29	75.397	75.397	75.397	75.397	75.397	6,300
2022-07-28	73.492	73.492	73.492	73.492	73.492	0
2022-07-27	73.492	73.492	73.492	73.492	73.492	0
2022-07-26	73.492	73.492	73.492	73.492	73.492	0
2022-07-25	71.119	73.492	71.119	73.492	73.492	1,901
2022-07-22	73.333	73.698	72.659	72.691	72.691	37,724
2022-07-21	69.841	69.841	69.841	69.841	69.841	25,213
2022-07-20	70.008	70.008	69.460	69.460	69.460	25
2022-07-19	69.841	69.841	69.841	69.841	69.841	0
2022-07-18	69.841	69.841	69.841	69.841	69.841	12
2022-07-15	67.460	67.460	67.460	67.460	67.460	0
2022-07-14	69.841	69.841	67.460	67.460	67.460	1,941
2022-07-13	73.016	73.016	70.722	70.722	70.722	1,809
2022-07-12	66.667	66.667	66.667	66.667	66.667	0
2022-07-11	66.667	66.667	66.667	66.667	66.667	0
2022-07-08	66.667	66.667	66.667	66.667	66.667	0
2022-07-07	66.667	66.667	66.667	66.667	66.667	0
2022-07-06	66.667	66.667	66.667	66.667	66.667	12
2022-07-05	69.992	69.992	69.992	69.992	69.992	0
2022-07-04	69.992	69.992	69.992	69.992	69.992	0
2022-07-01	69.992	69.992	69.992	69.992	69.992	0

← NewerPage 18 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.