Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 77.000 | 77.950 | 76.810 | 76.810 | 76.810 | 12,825 |
| 2026-04-27 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | 0 |
| 2026-04-24 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | 120 |
| 2026-04-23 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 0 |
| 2026-04-22 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 0 |
| 2026-04-21 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 0 |
| 2026-04-20 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 0 |
| 2026-04-17 | 73.210 | 73.210 | 73.210 | 73.210 | 73.210 | 13 |
| 2026-04-16 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-04-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-04-14 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-04-13 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-04-10 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 15,000 |
| 2026-04-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 5 |
| 2026-04-08 | 67.230 | 67.230 | 67.230 | 67.230 | 67.230 | 0 |
| 2026-04-07 | 67.230 | 67.230 | 67.230 | 67.230 | 67.230 | 7 |
| 2026-04-06 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 2,000 |
| 2026-04-01 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2026-03-31 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2026-03-30 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2026-03-27 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2026-03-26 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 7,000 |
| 2026-03-25 | 61.550 | 61.550 | 61.550 | 61.550 | 61.550 | 0 |
| 2026-03-24 | 61.000 | 61.550 | 61.000 | 61.550 | 61.550 | 19,002 |
| 2026-03-23 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2026-03-20 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 50 |
| 2026-03-19 | 58.600 | 58.600 | 56.900 | 58.150 | 58.150 | 18,000 |
| 2026-03-18 | 58.950 | 58.950 | 58.950 | 58.950 | 58.950 | 6,000 |
| 2026-03-17 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-03-13 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-03-12 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-03-11 | 63.900 | 63.900 | 63.900 | 63.900 | 63.881 | 0 |
| 2026-03-10 | 63.900 | 63.900 | 63.900 | 63.900 | 63.881 | 142 |
| 2026-03-09 | 64.660 | 64.660 | 64.660 | 64.660 | 64.640 | 0 |
| 2026-03-06 | 64.660 | 64.660 | 64.660 | 64.660 | 64.640 | 14 |
| 2026-03-05 | 69.850 | 69.850 | 69.850 | 69.850 | 69.829 | 0 |
| 2026-03-04 | 69.850 | 69.850 | 69.850 | 69.850 | 69.850 | 0 |
| 2026-03-03 | 69.850 | 69.850 | 69.850 | 69.850 | 69.850 | 0 |
| 2026-03-02 | 69.910 | 69.910 | 69.850 | 69.850 | 69.850 | 5,005 |
| 2026-02-27 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-02-26 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 172 |
| 2026-02-25 | 69.610 | 71.820 | 69.610 | 71.820 | 71.820 | 1,862 |
| 2026-02-24 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-23 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-19 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-18 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-17 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 14,000 |
| 2026-02-16 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-13 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-12 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-11 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-10 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-09 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-06 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-05 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-02-04 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 3,000 |
| 2026-02-03 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 0 |
| 2026-01-30 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 0 |
| 2026-01-29 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 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.