Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 81.170 | 81.170 | 81.170 | 81.170 | 81.170 | 0 |
| 2026-07-21 | 81.170 | 81.170 | 81.170 | 81.170 | 81.170 | 42 |
| 2026-07-20 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 0 |
| 2026-07-17 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 0 |
| 2026-07-16 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 0 |
| 2026-07-15 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 1,981 |
| 2026-07-14 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-13 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-10 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-09 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-08 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-07 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-06 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-03 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 0 |
| 2026-07-02 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 7 |
| 2026-07-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-06-30 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-06-29 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-06-26 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-06-25 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 84 |
| 2026-06-24 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 41,311 |
| 2026-06-23 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-06-22 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-06-19 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-06-18 | 77.560 | 77.560 | 74.950 | 74.950 | 74.950 | 24,016 |
| 2026-06-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-06-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-06-15 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-06-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-06-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 15 |
| 2026-06-10 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2026-06-09 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 398 |
| 2026-06-08 | 81.910 | 81.910 | 81.910 | 81.910 | 81.910 | 0 |
| 2026-06-05 | 81.910 | 81.910 | 81.910 | 81.910 | 81.910 | 0 |
| 2026-06-04 | 81.910 | 81.910 | 81.910 | 81.910 | 81.910 | 31 |
| 2026-06-03 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 0 |
| 2026-06-02 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 0 |
| 2026-06-01 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 5,000 |
| 2026-05-29 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-05-28 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-05-27 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 273 |
| 2026-05-26 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 0 |
| 2026-05-25 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 0 |
| 2026-05-22 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 0 |
| 2026-05-21 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 0 |
| 2026-05-20 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 0 |
| 2026-05-19 | 79.470 | 79.470 | 79.470 | 79.470 | 79.470 | 5,000 |
| 2026-05-18 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 0 |
| 2026-05-15 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 0 |
| 2026-05-14 | 82.350 | 82.350 | 82.350 | 82.350 | 82.314 | 0 |
| 2026-05-13 | 82.350 | 82.350 | 82.350 | 82.350 | 82.314 | 26 |
| 2026-05-12 | 82.270 | 82.270 | 82.270 | 82.270 | 82.234 | 18 |
| 2026-05-11 | 85.160 | 85.160 | 85.160 | 85.160 | 85.123 | 0 |
| 2026-05-08 | 85.160 | 85.160 | 85.160 | 85.160 | 85.123 | 0 |
| 2026-05-07 | 85.160 | 85.160 | 85.160 | 85.160 | 85.160 | 0 |
| 2026-05-06 | 83.000 | 85.160 | 83.000 | 85.160 | 85.160 | 164,020 |
| 2026-05-05 | 76.810 | 76.810 | 76.810 | 76.810 | 76.810 | 0 |
| 2026-05-04 | 76.810 | 76.810 | 76.810 | 76.810 | 76.810 | 0 |
| 2026-04-30 | 76.810 | 76.810 | 76.810 | 76.810 | 76.810 | 0 |
| 2026-04-29 | 76.810 | 76.810 | 76.810 | 76.810 | 76.810 | 0 |
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.