Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	79.365	79.365	79.365	79.365	79.365	630
2022-01-06	79.444	79.444	79.444	79.444	79.444	0
2022-01-05	79.444	79.444	79.444	79.444	79.444	25,200
2022-01-04	79.738	79.738	79.564	79.564	79.564	51
2022-01-03	75.564	75.564	75.564	75.564	75.564	0
2021-12-31	75.564	75.564	75.564	75.564	75.564	0
2021-12-30	75.564	75.564	75.564	75.564	75.564	0
2021-12-29	75.564	75.564	75.564	75.564	75.564	0
2021-12-28	75.564	75.564	75.564	75.564	75.564	0
2021-12-27	75.564	75.564	75.564	75.564	75.564	0
2021-12-24	75.564	75.564	75.564	75.564	75.564	0
2021-12-23	75.564	75.564	75.564	75.564	75.564	35
2021-12-22	79.206	79.206	79.206	79.206	79.206	0
2021-12-21	78.881	79.206	78.857	79.206	79.206	9,244
2021-12-20	84.127	84.127	84.127	84.127	84.127	0
2021-12-17	83.810	84.127	83.810	84.127	84.127	20,036
2021-12-16	85.992	85.992	85.992	85.992	85.992	20,037
2021-12-15	84.992	84.992	84.992	84.992	84.992	141
2021-12-14	85.714	85.714	85.714	85.714	85.714	0
2021-12-13	85.714	85.714	85.714	85.714	85.714	85
2021-12-10	86.587	86.587	86.587	86.587	86.587	25,200
2021-12-09	84.762	84.762	83.579	83.579	83.579	4,249
2021-12-08	86.857	87.032	86.746	86.746	86.746	34,410
2021-12-07	82.698	86.667	82.698	85.722	85.722	126,013
2021-12-06	82.540	83.183	82.540	83.183	83.183	22
2021-12-03	82.540	82.540	82.540	82.540	82.540	32,914
2021-12-02	80.302	82.532	80.159	80.952	80.952	110,494
2021-12-01	76.984	76.984	76.984	76.984	76.984	0
2021-11-30	76.984	76.984	76.984	76.984	76.984	12
2021-11-29	80.571	80.571	80.564	80.564	80.564	189
2021-11-26	77.778	77.778	77.778	77.778	77.778	1,008
2021-11-25	77.381	77.381	77.381	77.381	77.381	0
2021-11-24	77.381	77.381	77.381	77.381	77.381	32,164
2021-11-23	76.191	77.770	76.191	76.191	76.191	74,430
2021-11-22	74.452	74.452	74.452	74.452	74.452	15
2021-11-19	72.603	72.921	72.603	72.921	72.921	70
2021-11-18	73.611	73.611	73.294	73.294	73.294	183
2021-11-17	75.976	76.294	74.841	74.881	74.881	9,393
2021-11-16	74.524	74.524	74.524	74.524	74.524	0
2021-11-12	74.524	74.524	74.524	74.524	74.524	0
2021-11-11	74.762	74.762	74.524	74.524	74.524	50,692
2021-11-10	70.238	70.238	70.238	70.238	70.238	157
2021-11-09	69.040	69.040	69.040	69.040	69.040	0
2021-11-08	69.048	69.048	68.254	69.040	69.040	13,466
2021-11-05	73.325	73.325	73.325	73.325	73.325	25
2021-11-04	73.286	73.365	73.286	73.365	73.365	50,237
2021-11-03	75.730	75.730	75.000	75.000	75.000	38,582
2021-11-01	78.064	78.064	78.064	78.064	78.064	0
2021-10-29	78.064	78.064	78.064	78.064	78.064	0
2021-10-28	78.064	78.064	78.064	78.064	78.064	25,200
2021-10-27	80.270	80.913	79.373	79.373	79.373	31,479
2021-10-26	79.365	80.627	79.365	80.627	80.627	34
2021-10-25	76.984	78.738	76.984	78.738	78.738	56,761
2021-10-22	74.286	75.500	74.278	75.000	75.000	12,651
2021-10-21	76.191	76.191	73.810	75.318	75.318	64,379
2021-10-20	81.429	81.429	81.429	81.429	81.429	0
2021-10-19	81.429	81.429	81.429	81.429	81.429	16

← NewerPage 21 of 21 · 1,257 trading days

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.