Gerdau S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	60.500	60.500	60.500	60.500	60.500	0
2024-02-29	60.500	60.500	60.500	60.500	60.500	0
2024-02-28	60.500	60.500	60.500	60.500	60.500	0
2024-02-27	60.500	60.500	60.500	60.500	60.500	0
2024-02-26	60.833	60.833	60.500	60.500	60.500	2,410
2024-02-23	62.500	62.500	62.500	62.500	62.500	0
2024-02-22	62.500	62.500	62.500	62.500	62.500	0
2024-02-21	62.500	62.500	62.500	62.500	62.500	36,007
2024-02-20	60.833	60.833	60.833	60.833	60.833	0
2024-02-19	60.833	60.833	60.833	60.833	60.833	0
2024-02-16	60.833	60.833	60.833	60.833	60.833	0
2024-02-15	60.833	60.833	60.833	60.833	60.833	0
2024-02-14	60.833	60.833	60.833	60.833	60.833	0
2024-02-13	60.833	60.833	60.833	60.833	60.833	0
2024-02-12	60.833	60.833	60.833	60.833	60.833	0
2024-02-09	60.833	60.833	60.833	60.833	60.833	0
2024-02-08	60.833	60.833	60.833	60.833	60.833	0
2024-02-07	60.833	60.833	60.833	60.833	60.833	0
2024-02-06	60.833	60.833	60.833	60.833	60.833	0
2024-02-02	60.833	60.833	60.833	60.833	60.833	0
2024-02-01	60.833	60.833	60.833	60.833	60.833	0
2024-01-31	60.833	60.833	60.833	60.833	60.833	0
2024-01-30	60.833	60.833	60.833	60.833	60.833	39,175
2024-01-29	61.667	61.667	61.667	61.667	61.667	0
2024-01-26	61.667	61.667	61.667	61.667	61.667	0
2024-01-25	61.667	61.667	61.667	61.667	61.667	0
2024-01-24	61.667	61.667	61.667	61.667	61.667	0
2024-01-23	61.667	61.667	61.667	61.667	61.667	96,002
2024-01-22	60.417	60.417	60.417	60.417	60.417	0
2024-01-19	60.417	60.417	60.417	60.417	60.417	0
2024-01-18	60.417	60.417	60.417	60.417	60.417	0
2024-01-17	60.417	60.417	60.417	60.417	60.417	0
2024-01-16	62.500	62.500	60.417	60.417	60.417	10,803
2024-01-15	62.292	62.292	62.292	62.292	62.292	0
2024-01-12	62.292	62.292	62.292	62.292	62.292	6,000
2024-01-11	62.583	62.583	61.917	61.917	61.917	48,010
2024-01-10	62.683	62.683	62.583	62.583	62.583	4,824
2024-01-09	66.658	66.658	64.750	64.750	64.750	18,008
2024-01-08	67.508	67.508	67.508	67.508	67.508	0
2024-01-05	67.508	67.508	67.508	67.508	67.508	0
2024-01-04	67.508	67.508	67.508	67.508	67.508	0
2024-01-03	67.508	67.508	67.508	67.508	67.508	0
2024-01-02	67.508	67.508	67.508	67.508	67.508	30
2023-12-29	66.667	66.667	66.667	66.667	66.667	0
2023-12-28	66.667	66.667	66.667	66.667	66.667	0
2023-12-27	66.667	66.667	66.667	66.667	66.667	0
2023-12-26	66.667	66.667	66.667	66.667	66.667	0
2023-12-22	66.667	66.667	66.667	66.667	66.667	0
2023-12-21	66.667	66.667	66.667	66.667	66.667	0
2023-12-20	66.667	66.667	66.667	66.667	66.667	0
2023-12-19	66.667	66.667	66.667	66.667	66.667	0
2023-12-18	66.667	66.667	66.667	66.667	66.667	0
2023-12-15	66.667	66.667	66.667	66.667	66.667	0
2023-12-14	66.667	66.667	66.667	66.667	66.667	0
2023-12-13	66.667	66.667	66.667	66.667	66.667	21,250
2023-12-11	66.375	66.375	66.375	66.375	66.375	0
2023-12-08	66.375	66.375	66.375	66.375	66.375	6,000
2023-12-07	66.667	66.667	66.667	66.667	66.667	18
2023-12-06	66.250	66.250	66.250	66.250	66.250	4,800
2023-12-05	65.417	65.417	65.417	65.417	65.417	3,600

← NewerPage 12 of 21 · 1,254 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.