Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-07 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-06 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 9 |
| 2025-02-05 | 61.450 | 61.450 | 61.450 | 61.450 | 61.450 | 11 |
| 2025-02-04 | 61.450 | 61.450 | 61.450 | 61.450 | 61.450 | 11 |
| 2025-01-31 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-30 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-29 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-28 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-27 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-24 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-23 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 0 |
| 2025-01-22 | 60.760 | 60.760 | 60.760 | 60.760 | 60.760 | 7 |
| 2025-01-21 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-20 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-17 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-16 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 9 |
| 2025-01-15 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-14 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-13 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-10 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-09 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-08 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-07 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-06 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-03 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2025-01-02 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2024-12-31 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 0 |
| 2024-12-30 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 25,638 |
| 2024-12-27 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-26 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-24 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-23 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-20 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-19 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-18 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-17 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-16 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-13 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-11 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-10 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 0 |
| 2024-12-09 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 28 |
| 2024-12-06 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-12-05 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-12-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-12-03 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-12-02 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-29 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-28 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-26 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 10 |
| 2024-11-25 | 69.490 | 70.000 | 69.490 | 70.000 | 70.000 | 30 |
| 2024-11-22 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 10 |
| 2024-11-21 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-20 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-19 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 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.