Gerdau S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-13 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-12 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-11 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 4,500 |
| 2024-11-08 | 69.610 | 69.610 | 69.610 | 69.610 | 69.610 | 75 |
| 2024-11-07 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 0 |
| 2024-11-06 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 0 |
| 2024-11-05 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 0 |
| 2024-11-04 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 0 |
| 2024-11-01 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 0 |
| 2024-10-31 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 40 |
| 2024-10-30 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-29 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-28 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-25 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-24 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-23 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-22 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-21 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-18 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-17 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-16 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-15 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-14 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-11 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-10 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-10-09 | 68.000 | 68.690 | 68.000 | 68.690 | 68.690 | 105 |
| 2024-10-08 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-10-07 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-10-04 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-10-03 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-10-02 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-09-30 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-09-27 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 0 |
| 2024-09-26 | 66.000 | 68.330 | 66.000 | 67.990 | 67.990 | 65,774 |
| 2024-09-25 | 65.560 | 65.560 | 65.220 | 65.220 | 65.220 | 110 |
| 2024-09-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-09-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 12 |
| 2024-09-20 | 65.120 | 65.120 | 65.120 | 65.120 | 65.120 | 0 |
| 2024-09-19 | 65.120 | 65.120 | 65.120 | 65.120 | 65.120 | 0 |
| 2024-09-18 | 64.800 | 65.120 | 64.800 | 65.120 | 65.120 | 2,061 |
| 2024-09-17 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 0 |
| 2024-09-13 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 5,170 |
| 2024-09-12 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-11 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-10 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-09 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-06 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-05 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-04 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-03 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-09-02 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-08-30 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-08-29 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-08-28 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 0 |
| 2024-08-27 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 12,526 |
| 2024-08-26 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-08-23 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-08-22 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-08-21 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 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.