Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	102.22	102.22	102.22	102.22	102.22	11,362
2022-04-04	101.59	101.59	101.59	101.59	101.59	1,260
2022-04-01	100.00	100.00	100.00	100.00	100.00	0
2022-03-31	100.00	100.00	100.00	100.00	100.00	0
2022-03-30	100.00	100.00	100.00	100.00	100.00	4,033
2022-03-29	101.19	101.19	101.19	101.19	101.19	0
2022-03-28	101.19	101.19	101.19	101.19	101.19	4,415
2022-03-25	100.00	100.00	100.00	100.00	100.00	8
2022-03-24	101.03	101.05	101.03	101.03	101.03	24,069
2022-03-23	99.206	100.28	99.206	100.28	100.28	90,153
2022-03-22	96.667	96.810	96.667	96.810	96.810	33,436
2022-03-18	94.921	94.921	94.921	94.921	94.921	0
2022-03-17	94.841	94.921	94.841	94.921	94.921	8,195
2022-03-16	88.516	88.516	87.302	87.302	87.302	32
2022-03-15	89.683	89.683	88.889	88.889	88.889	8,193
2022-03-14	99.881	99.881	99.881	99.881	99.881	0
2022-03-11	100.04	100.04	99.524	99.881	99.881	10,836
2022-03-10	96.429	98.413	96.429	98.413	98.413	32,141
2022-03-09	92.064	93.651	92.064	93.651	93.651	39
2022-03-08	94.444	94.444	94.444	94.444	94.444	6
2022-03-07	97.857	99.437	94.452	94.452	94.452	29,412
2022-03-04	92.857	95.714	92.857	95.714	95.714	46,027
2022-03-03	85.714	85.714	85.714	85.714	85.714	0
2022-03-02	83.492	85.714	83.492	85.714	85.714	72,184
2022-03-01	79.008	79.008	79.008	79.008	79.008	0
2022-02-28	78.730	79.008	78.730	79.008	79.008	18,900
2022-02-25	77.000	77.000	77.000	77.000	77.000	12,600
2022-02-24	77.619	77.619	77.619	77.619	77.619	34,187
2022-02-23	80.008	80.008	80.008	80.008	80.008	0
2022-02-22	80.952	80.952	80.008	80.008	80.008	95
2022-02-21	80.460	80.460	80.460	80.460	80.460	0
2022-02-18	80.460	80.460	80.460	80.460	80.460	66
2022-02-17	82.143	82.143	82.143	82.143	82.143	50,400
2022-02-16	86.905	86.905	86.905	86.905	86.905	0
2022-02-15	86.905	86.905	86.905	86.905	86.905	0
2022-02-14	86.905	86.905	86.905	86.905	86.905	0
2022-02-11	86.905	86.905	86.905	86.905	86.905	264
2022-02-10	90.873	90.992	90.873	90.992	90.992	30,241
2022-02-09	89.159	89.159	89.159	89.159	89.159	0
2022-02-08	89.159	89.159	89.159	89.159	89.159	137,088
2022-02-04	88.659	88.659	88.659	88.659	88.659	0
2022-02-03	88.659	88.659	88.659	88.659	88.659	0
2022-02-02	88.659	88.659	88.659	88.659	88.659	0
2022-02-01	86.937	88.659	86.437	88.659	88.659	126,013
2022-01-31	81.595	81.595	81.595	81.595	81.595	0
2022-01-28	81.595	81.595	81.595	81.595	81.595	0
2022-01-27	81.595	81.595	81.595	81.595	81.595	0
2022-01-26	81.595	81.595	81.595	81.595	81.595	0
2022-01-25	81.595	81.595	81.595	81.595	81.595	90
2022-01-24	86.508	86.508	86.508	86.508	86.508	0
2022-01-21	86.508	86.508	86.508	86.508	86.508	0
2022-01-20	86.310	88.889	86.310	86.508	86.508	34,043
2022-01-19	82.540	86.976	82.540	86.270	86.270	73,767
2022-01-18	79.365	79.365	79.365	79.365	79.365	0
2022-01-17	79.365	79.365	79.365	79.365	79.365	0
2022-01-14	79.365	79.365	79.365	79.365	79.365	0
2022-01-13	79.365	79.365	79.365	79.365	79.365	0
2022-01-12	79.365	79.365	79.365	79.365	79.365	0
2022-01-11	79.365	79.365	79.365	79.365	79.365	0
2022-01-10	79.365	79.365	79.365	79.365	79.365	0

← NewerPage 20 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.