Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	69.048	69.992	68.254	69.992	69.992	39,623
2022-06-29	70.635	70.635	70.635	70.635	70.635	128
2022-06-28	70.119	70.119	70.119	70.119	70.119	0
2022-06-27	70.119	70.119	70.119	70.119	70.119	0
2022-06-24	70.119	70.119	70.119	70.119	70.119	25
2022-06-23	69.841	69.841	69.048	69.048	69.048	26
2022-06-22	74.286	74.286	74.286	74.286	74.286	0
2022-06-21	74.286	74.286	74.286	74.286	74.286	0
2022-06-20	74.286	74.286	74.286	74.286	74.286	0
2022-06-17	76.706	76.706	74.286	74.286	74.286	63,003
2022-06-16	78.413	78.413	78.413	78.413	78.413	3,150
2022-06-15	80.556	81.349	80.556	81.349	81.349	25,215
2022-06-14	81.310	81.349	81.310	81.349	81.349	70,261
2022-06-13	85.706	85.706	81.270	81.270	81.270	25,255
2022-06-10	85.437	85.437	85.437	85.437	85.437	3,151
2022-06-09	89.087	89.087	89.087	89.087	89.087	3,152
2022-06-08	96.833	96.833	96.833	96.833	96.833	0
2022-06-07	96.833	96.833	96.833	96.833	96.833	0
2022-06-06	96.833	96.833	96.833	96.833	96.833	0
2022-06-03	96.833	96.833	96.833	96.833	96.833	0
2022-06-02	97.619	98.413	96.833	96.833	96.833	27,214
2022-06-01	94.643	94.643	94.643	94.643	94.643	10,836
2022-05-31	96.032	96.032	96.032	96.032	96.032	0
2022-05-30	96.032	96.032	96.032	96.032	96.032	0
2022-05-27	96.032	96.032	96.032	96.032	96.032	29,862
2022-05-26	95.635	95.635	93.659	93.659	93.659	10,935
2022-05-25	93.318	93.318	93.318	93.318	93.318	0
2022-05-24	93.318	93.318	93.318	93.318	93.318	11
2022-05-23	94.286	94.444	94.286	94.444	94.444	145,427
2022-05-20	90.318	90.318	88.730	88.730	88.730	20,260
2022-05-19	86.056	86.056	86.056	86.056	86.056	0
2022-05-18	86.056	86.056	86.056	86.056	86.056	0
2022-05-17	86.056	86.056	86.056	86.056	86.056	0
2022-05-16	86.056	86.056	86.056	86.056	86.056	0
2022-05-13	86.056	86.056	86.056	86.056	86.056	396
2022-05-12	82.294	82.294	82.294	82.294	82.294	0
2022-05-11	82.294	82.294	82.294	82.294	82.294	10
2022-05-10	89.278	89.278	89.278	89.278	89.278	0
2022-05-09	89.278	89.278	89.278	89.278	89.278	0
2022-05-06	88.095	91.159	86.508	89.278	89.278	31,279
2022-05-05	86.429	86.429	86.429	86.429	86.429	0
2022-05-04	86.429	86.429	86.429	86.429	86.429	11,983
2022-05-03	87.302	87.302	87.302	87.302	87.302	0
2022-05-02	87.421	89.278	85.952	87.302	87.302	148,942
2022-04-29	88.095	88.095	88.095	88.095	88.095	0
2022-04-28	88.095	88.095	88.095	88.095	88.095	0
2022-04-27	88.095	88.095	88.095	88.095	88.095	28
2022-04-26	87.865	87.865	87.865	87.865	87.865	0
2022-04-25	90.476	90.476	87.865	87.865	87.865	26,158
2022-04-22	93.651	93.651	93.651	93.651	93.651	12,600
2022-04-21	98.810	98.810	95.397	95.397	95.397	58,015
2022-04-20	102.53	102.53	102.53	102.53	102.53	0
2022-04-19	101.35	102.54	101.35	102.53	102.53	69,699
2022-04-18	98.627	100.16	98.627	99.683	99.683	59,354
2022-04-13	98.619	98.619	98.619	98.619	98.619	0
2022-04-12	98.619	98.619	98.619	98.619	98.619	0
2022-04-11	98.619	98.619	98.619	98.619	98.619	252
2022-04-08	99.087	99.087	99.087	99.087	99.087	7
2022-04-07	98.230	98.230	98.230	98.230	98.230	12,600
2022-04-06	102.22	102.22	102.22	102.22	102.22	0

← NewerPage 19 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.