Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 0 |
| 2026-01-27 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 0 |
| 2026-01-26 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 0 |
| 2026-01-23 | 77.130 | 77.130 | 77.130 | 77.130 | 77.130 | 11 |
| 2026-01-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 400 |
| 2026-01-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 40 |
| 2026-01-20 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2026-01-19 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2026-01-16 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2026-01-15 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 668 |
| 2026-01-14 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-01-13 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-01-12 | 71.390 | 73.000 | 71.390 | 73.000 | 73.000 | 28 |
| 2026-01-09 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 69,000 |
| 2026-01-08 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-01-07 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-01-06 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-01-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 83,988 |
| 2026-01-02 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-31 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-30 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-29 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-26 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-24 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-23 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-12-22 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 100 |
| 2025-12-19 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 0 |
| 2025-12-18 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 0 |
| 2025-12-17 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 0 |
| 2025-12-16 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 7 |
| 2025-12-15 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-11 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-10 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-09 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-08 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-05 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-04 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-03 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-02 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-12-01 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-11-28 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-11-27 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-11-26 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 0 |
| 2025-11-25 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 10 |
| 2025-11-24 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-21 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-20 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-19 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-18 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-14 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-13 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-12 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-11 | 62.020 | 62.020 | 62.020 | 62.020 | 61.968 | 0 |
| 2025-11-10 | 62.020 | 62.020 | 62.020 | 62.020 | 61.968 | 0 |
| 2025-11-07 | 62.020 | 62.020 | 62.020 | 62.020 | 61.968 | 0 |
| 2025-11-06 | 62.020 | 62.020 | 62.020 | 62.020 | 61.968 | 0 |
| 2025-11-05 | 62.020 | 62.020 | 62.020 | 62.020 | 61.968 | 0 |
| 2025-11-04 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-11-03 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 0 |
| 2025-10-31 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 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.