Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 0 |
| 2025-05-13 | 52.110 | 53.300 | 52.110 | 53.300 | 53.300 | 20,000 |
| 2025-05-12 | 52.330 | 52.330 | 52.330 | 52.330 | 52.330 | 1,210 |
| 2025-05-09 | 51.200 | 51.200 | 51.200 | 51.200 | 51.179 | 0 |
| 2025-05-08 | 51.200 | 51.200 | 51.200 | 51.200 | 51.179 | 13,502 |
| 2025-05-07 | 50.350 | 50.350 | 50.350 | 50.350 | 50.329 | 0 |
| 2025-05-06 | 50.350 | 50.350 | 50.350 | 50.350 | 50.329 | 0 |
| 2025-05-05 | 50.350 | 50.350 | 50.350 | 50.350 | 50.329 | 20,000 |
| 2025-05-02 | 52.950 | 52.950 | 52.950 | 52.950 | 52.928 | 0 |
| 2025-04-30 | 52.950 | 52.950 | 52.950 | 52.950 | 52.928 | 0 |
| 2025-04-29 | 52.950 | 52.950 | 52.950 | 52.950 | 52.928 | 0 |
| 2025-04-28 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-25 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-24 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-23 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-22 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-21 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-16 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-15 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-14 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-11 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-10 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-09 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 0 |
| 2025-04-08 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 21 |
| 2025-04-07 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 0 |
| 2025-04-04 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 0 |
| 2025-04-03 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 0 |
| 2025-04-02 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 0 |
| 2025-04-01 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 0 |
| 2025-03-31 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 850 |
| 2025-03-28 | 60.370 | 60.370 | 60.000 | 60.000 | 60.000 | 1,566 |
| 2025-03-27 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-03-26 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-03-25 | 59.630 | 60.000 | 59.630 | 60.000 | 60.000 | 49 |
| 2025-03-24 | 60.770 | 60.770 | 60.770 | 60.770 | 60.770 | 0 |
| 2025-03-21 | 60.770 | 60.770 | 60.770 | 60.770 | 60.770 | 0 |
| 2025-03-20 | 60.770 | 60.770 | 60.770 | 60.770 | 60.770 | 0 |
| 2025-03-19 | 60.770 | 60.770 | 60.770 | 60.770 | 60.770 | 0 |
| 2025-03-18 | 60.770 | 60.770 | 60.770 | 60.770 | 60.770 | 7,650 |
| 2025-03-14 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2025-03-13 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2025-03-12 | 58.570 | 58.570 | 57.500 | 57.500 | 57.500 | 15,195 |
| 2025-03-11 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-03-10 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-03-07 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-03-06 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-03-05 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-03-04 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 21 |
| 2025-03-03 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-02-28 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2025-02-27 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 12 |
| 2025-02-26 | 58.200 | 58.200 | 58.200 | 58.200 | 58.200 | 0 |
| 2025-02-25 | 58.200 | 58.200 | 58.200 | 58.200 | 58.200 | 0 |
| 2025-02-24 | 60.000 | 60.000 | 58.200 | 58.200 | 58.200 | 23,649 |
| 2025-02-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-20 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-19 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 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.