Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.000	54.000	54.000	54.000	54.000	35,000
2025-08-05	55.900	55.900	55.900	55.900	55.900	0
2025-08-04	56.000	56.000	55.900	55.900	55.900	40
2025-08-01	55.000	55.000	55.000	55.000	55.000	126
2025-07-31	55.210	55.210	55.210	55.210	55.210	0
2025-07-30	55.210	55.210	55.210	55.210	55.210	0
2025-07-29	55.000	55.210	55.000	55.210	55.210	20
2025-07-28	57.500	57.500	57.500	57.500	57.500	0
2025-07-25	57.500	57.500	57.500	57.500	57.500	0
2025-07-24	57.500	57.500	57.500	57.500	57.500	0
2025-07-23	57.500	57.500	57.500	57.500	57.500	16,401
2025-07-22	56.300	56.300	56.300	56.300	56.300	18,501
2025-07-21	53.500	53.500	53.500	53.500	53.500	0
2025-07-18	53.700	53.700	53.500	53.500	53.500	25,270
2025-07-17	55.000	55.000	55.000	55.000	55.000	0
2025-07-16	55.000	55.000	55.000	55.000	55.000	0
2025-07-15	55.000	55.000	55.000	55.000	55.000	0
2025-07-14	55.000	55.000	55.000	55.000	55.000	0
2025-07-11	55.000	55.000	55.000	55.000	55.000	20,000
2025-07-10	56.360	56.360	56.360	56.360	56.360	4,500
2025-07-09	56.360	56.360	56.360	56.360	56.360	0
2025-07-08	56.360	56.360	56.360	56.360	56.360	0
2025-07-07	56.360	56.360	56.360	56.360	56.360	515
2025-07-04	58.710	58.710	57.600	57.600	57.600	27
2025-07-03	58.310	58.310	58.310	58.310	58.310	1,207
2025-07-02	55.000	55.000	55.000	55.000	55.000	0
2025-07-01	55.000	55.000	55.000	55.000	55.000	10
2025-06-30	55.000	55.000	55.000	55.000	55.000	2,700
2025-06-27	54.870	54.870	54.500	54.550	54.550	19,699
2025-06-26	54.060	54.060	54.060	54.060	54.060	0
2025-06-25	53.700	54.060	53.700	54.060	54.060	31,086
2025-06-24	61.100	61.100	61.100	61.100	61.100	0
2025-06-23	61.100	61.100	61.100	61.100	61.100	0
2025-06-20	61.100	61.100	61.100	61.100	61.100	0
2025-06-19	61.100	61.100	61.100	61.100	61.100	0
2025-06-18	61.100	61.100	61.100	61.100	61.100	0
2025-06-17	61.100	61.100	61.100	61.100	61.100	0
2025-06-16	61.100	61.100	61.100	61.100	61.100	0
2025-06-13	61.100	61.100	61.100	61.100	61.100	0
2025-06-12	61.100	61.100	61.100	61.100	61.100	0
2025-06-11	61.100	61.100	61.100	61.100	61.100	0
2025-06-10	61.100	61.100	61.100	61.100	61.100	18
2025-06-09	56.530	60.500	56.530	60.500	60.500	3,507
2025-06-06	56.150	56.150	56.150	56.150	56.150	10,000
2025-06-05	53.740	53.740	53.740	53.740	53.740	0
2025-06-04	53.740	53.740	53.740	53.740	53.740	0
2025-06-03	53.740	53.740	53.740	53.740	53.740	2,999
2025-06-02	51.800	51.800	51.800	51.800	51.800	0
2025-05-30	51.800	51.800	51.800	51.800	51.800	6,790
2025-05-29	54.150	54.150	54.150	54.150	54.150	0
2025-05-28	54.150	54.150	54.150	54.150	54.150	0
2025-05-27	54.150	54.150	54.150	54.150	54.150	0
2025-05-26	54.150	54.150	54.150	54.150	54.150	0
2025-05-23	54.150	54.150	54.150	54.150	54.150	0
2025-05-22	54.150	54.150	54.150	54.150	54.150	0
2025-05-21	54.150	54.150	54.150	54.150	54.150	0
2025-05-20	54.150	54.150	54.150	54.150	54.150	0
2025-05-19	54.150	54.150	54.150	54.150	54.150	15
2025-05-16	54.150	54.150	54.150	54.150	54.150	13,000
2025-05-15	54.090	54.090	54.090	54.090	54.090	5

← NewerPage 6 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.