GERDAU ON N1 - Price History
Monthly price history for GGBR3.SA (GERDAU ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$17.05 | R$17.05 |
| April 2024 | R$16.22 | R$16.22 |
| March 2024 | R$16.68 | R$20.02 |
| February 2024 | R$16.74 | R$20.21 |
| January 2024 | R$16.40 | R$19.80 |
| December 2023 | R$17.69 | R$21.36 |
| November 2023 | R$16.97 | R$20.49 |
| October 2023 | R$16.19 | R$20.06 |
| September 2023 | R$17.93 | R$22.22 |
| August 2023 | R$19.40 | R$24.04 |
| July 2023 | R$20.81 | R$26.36 |
| June 2023 | R$17.84 | R$22.60 |
| May 2023 | R$16.68 | R$21.13 |
| April 2023 | R$17.26 | R$22.49 |
| March 2023 | R$17.14 | R$22.33 |
| February 2023 | R$17.46 | R$24.15 |
| January 2023 | R$19.50 | R$26.98 |
| December 2022 | R$17.72 | R$24.51 |
| November 2022 | R$18.44 | R$25.51 |
| October 2022 | R$14.14 | R$21.83 |
| September 2022 | R$13.01 | R$20.08 |
| August 2022 | R$12.76 | R$19.70 |
| July 2022 | R$12.17 | R$19.60 |
| June 2022 | R$11.08 | R$17.84 |
| May 2022 | R$14.22 | R$22.90 |
| April 2022 | R$13.20 | R$21.99 |
| March 2022 | R$14.45 | R$24.06 |
| February 2022 | R$12.08 | R$20.33 |
| January 2022 | R$13.42 | R$22.60 |
| December 2021 | R$13.35 | R$22.47 |
| November 2021 | R$12.50 | R$21.04 |
| October 2021 | R$11.94 | R$22.24 |
| September 2021 | R$11.93 | R$22.22 |
| August 2021 | R$12.26 | R$23.34 |
| July 2021 | R$13.37 | R$26.15 |
| June 2021 | R$13 | R$25.43 |
| May 2021 | R$14.19 | R$27.74 |
| April 2021 | R$13.89 | R$27.63 |
| March 2021 | R$12.18 | R$24.24 |
| February 2021 | R$10.59 | R$21.23 |
| January 2021 | R$9.85 | R$19.75 |
| December 2020 | R$10.12 | R$20.28 |
| November 2020 | R$9.18 | R$18.60 |
| October 2020 | R$8.86 | R$18.10 |
| September 2020 | R$8.33 | R$17.01 |
| August 2020 | R$7.85 | R$16.04 |
| July 2020 | R$7.21 | R$14.73 |
| June 2020 | R$6.59 | R$13.45 |
| May 2020 | R$5.39 | R$11 |
| April 2020 | R$5.26 | R$10.75 |
| March 2020 | R$4.55 | R$9.30 |
| February 2020 | R$7.24 | R$14.78 |
| January 2020 | R$8.93 | R$18.28 |
| December 2019 | R$8.36 | R$17.11 |
| November 2019 | R$6.98 | R$14.29 |
| October 2019 | R$5.42 | R$11.15 |
| September 2019 | R$5.35 | R$10.99 |
| August 2019 | R$5.35 | R$10.99 |
| July 2019 | R$5.71 | R$11.83 |
| June 2019 | R$6.03 | R$12.50 |
| May 2019 | R$5.57 | R$11.54 |
| April 2019 | R$5.56 | R$11.62 |
| March 2019 | R$5.84 | R$12.20 |
| February 2019 | R$5.91 | R$12.48 |
| January 2019 | R$6.02 | R$12.70 |
| December 2018 | R$5.80 | R$12.24 |
| November 2018 | R$5.77 | R$12.17 |
| October 2018 | R$6.06 | R$12.97 |
| September 2018 | R$6.24 | R$13.35 |
| August 2018 | R$5.95 | R$12.72 |
| July 2018 | R$5.73 | R$12.44 |
| June 2018 | R$4.94 | R$10.72 |
| May 2018 | R$5.28 | R$11.45 |
| April 2018 | R$6.44 | R$14.07 |
| March 2018 | R$6.02 | R$13.15 |
| February 2018 | R$6.18 | R$13.54 |
| January 2018 | R$5.64 | R$12.36 |
| December 2017 | R$4.73 | R$10.37 |
| November 2017 | R$4.35 | R$9.54 |
| October 2017 | R$4.93 | R$10.84 |
| September 2017 | R$5.01 | R$11.03 |
| August 2017 | R$5.35 | R$11.77 |
| July 2017 | R$4.82 | R$10.63 |
| June 2017 | R$4.61 | R$10.16 |
| May 2017 | R$4.29 | R$9.46 |
| April 2017 | R$4.39 | R$9.67 |
| March 2017 | R$4.78 | R$10.55 |
| February 2017 | R$4.14 | R$9.12 |
| January 2017 | R$3.91 | R$8.63 |
| December 2016 | R$3.58 | R$7.90 |
| November 2016 | R$4.30 | R$9.47 |
| October 2016 | R$3.66 | R$8.10 |
| September 2016 | R$2.96 | R$6.55 |
| August 2016 | R$2.92 | R$6.45 |
| July 2016 | R$2.49 | R$5.53 |
| June 2016 | R$1.93 | R$4.29 |
| May 2016 | R$1.77 | R$3.93 |
| April 2016 | R$2.55 | R$5.66 |
| March 2016 | R$2.17 | R$4.83 |
| February 2016 | R$1.24 | R$2.76 |
| January 2016 | R$1.17 | R$2.60 |
| December 2015 | R$1.57 | R$3.48 |
| November 2015 | R$1.87 | R$4.15 |
| October 2015 | R$1.82 | R$4.10 |
| September 2015 | R$1.97 | R$4.42 |
| August 2015 | R$1.98 | R$4.46 |
| July 2015 | R$2.21 | R$5.04 |
| June 2015 | R$2.69 | R$6.13 |
| May 2015 | R$3.16 | R$7.21 |
| April 2015 | R$3.38 | R$7.80 |
| March 2015 | R$3.41 | R$7.85 |
| February 2015 | R$3.59 | R$8.37 |
| January 2015 | R$3.16 | R$7.37 |
| December 2014 | R$3.45 | R$8.04 |
| November 2014 | R$3.91 | R$9.10 |
| October 2014 | R$3.89 | R$9.18 |
| September 2014 | R$4.25 | R$10.04 |
| August 2014 | R$4.52 | R$10.67 |
| July 2014 | R$4.54 | R$10.78 |
| June 2014 | R$4.36 | R$10.36 |
| May 2014 | R$4.58 | R$10.90 |
| April 2014 | R$4.51 | R$10.81 |
| March 2014 | R$4.94 | R$11.84 |
| February 2014 | R$4.85 | R$11.70 |
| January 2014 | R$5.88 | R$14.19 |
| December 2013 | R$6.25 | R$15.09 |
| November 2013 | R$6.21 | R$15 |
| October 2013 | R$6.07 | R$14.85 |
| September 2013 | R$5.60 | R$13.70 |
| August 2013 | R$5.84 | R$14.30 |
| July 2013 | R$5.08 | R$12.52 |
| June 2013 | R$4.53 | R$11.15 |
| May 2013 | R$4.89 | R$12.05 |
| April 2013 | R$5.48 | R$13.53 |
| March 2013 | R$5.64 | R$13.93 |
| February 2013 | R$5.84 | R$14.45 |
| January 2013 | R$6.21 | R$15.36 |
| December 2012 | R$6.23 | R$15.41 |
| November 2012 | R$5.99 | R$14.81 |
| October 2012 | R$5.94 | R$14.77 |
| September 2012 | R$6.40 | R$15.93 |
| August 2012 | R$5.95 | R$14.80 |
| July 2012 | R$6.07 | R$15.20 |
| June 2012 | R$5.83 | R$14.61 |
| May 2012 | R$5.44 | R$13.63 |
| April 2012 | R$5.90 | R$14.85 |
| March 2012 | R$5.66 | R$14.26 |
| February 2012 | R$5.80 | R$14.60 |
| January 2012 | R$5.44 | R$13.80 |
| December 2011 | R$4.83 | R$12.25 |
| November 2011 | R$4.57 | R$11.59 |
| October 2011 | R$5.10 | R$13.10 |
| September 2011 | R$4.33 | R$11.12 |
| August 2011 | R$4.45 | R$11.43 |
| July 2011 | R$4.59 | R$11.90 |
| June 2011 | R$5.50 | R$14.28 |
| May 2011 | R$5.70 | R$14.80 |
| April 2011 | R$5.88 | R$15.34 |
| March 2011 | R$6.06 | R$15.80 |
| February 2011 | R$6.50 | R$17.05 |
| January 2011 | R$6.22 | R$16.30 |
| December 2010 | R$6.40 | R$16.77 |
| November 2010 | R$5.68 | R$14.89 |
| October 2010 | R$6.39 | R$16.90 |
| September 2010 | R$6.56 | R$17.35 |
| August 2010 | R$6.57 | R$17.38 |
| July 2010 | R$6.96 | R$18.60 |
| June 2010 | R$6.51 | R$17.39 |
| May 2010 | R$6.92 | R$18.48 |
| April 2010 | R$8.06 | R$21.69 |
| March 2010 | R$8.17 | R$22 |
| February 2010 | R$7.45 | R$20.06 |
| January 2010 | R$7.24 | R$19.50 |
| December 2009 | R$8.23 | R$22.16 |
| November 2009 | R$7.54 | R$20.50 |
| October 2009 | R$7.38 | R$20.17 |
| September 2009 | R$6.79 | R$18.55 |
| August 2009 | R$6.24 | R$17.05 |
| July 2009 | R$6.12 | R$16.73 |
| June 2009 | R$5.81 | R$15.88 |
| May 2009 | R$5.86 | R$16.01 |
| April 2009 | R$4.53 | R$12.38 |
| March 2009 | R$3.75 | R$10.25 |
| February 2009 | R$3.64 | R$9.99 |
| January 2009 | R$4.33 | R$11.90 |
| December 2008 | R$4.39 | R$12.05 |
| November 2008 | R$4.42 | R$12.15 |
| October 2008 | R$4.25 | R$11.90 |
| September 2008 | R$6.48 | R$18.15 |
| August 2008 | R$9.09 | R$25.46 |
| July 2008 | R$9.64 | R$27.50 |
| June 2008 | R$10.94 | R$31.21 |
| May 2008 | R$11.64 | R$66.41 |
| April 2008 | R$9.29 | R$53.45 |
| March 2008 | R$7.85 | R$45.16 |
| February 2008 | R$8.08 | R$46.50 |
| January 2008 | R$6.39 | R$37.70 |
| December 2007 | R$7.20 | R$42.50 |
| November 2007 | R$6.86 | R$40.50 |
| October 2007 | R$7.34 | R$44.30 |
| September 2007 | R$6.59 | R$39.75 |
| August 2007 | R$6.56 | R$39.59 |
| July 2007 | R$6.34 | R$39.50 |
| June 2007 | R$6.55 | R$40.80 |
| May 2007 | R$5.86 | R$36.48 |
| April 2007 | R$5.46 | R$34.40 |
| March 2007 | R$5.13 | R$32.35 |
| February 2007 | R$4.83 | R$30.46 |
| January 2007 | R$4.74 | R$30.30 |
| December 2006 | R$4.88 | R$31.15 |
| November 2006 | R$4.43 | R$28.31 |
| October 2006 | R$4.10 | R$26.60 |
| September 2006 | R$3.73 | R$24.22 |
| August 2006 | R$3.92 | R$25.41 |
| July 2006 | R$4.21 | R$27.79 |
| June 2006 | R$4.05 | R$26.75 |
| May 2006 | R$4.18 | R$27.60 |
| April 2006 | R$4.15 | R$27.80 |
| March 2006 | R$3.78 | R$38 |
| February 2006 | R$3.86 | R$38.78 |
| January 2006 | R$3.69 | R$37.59 |
| December 2005 | R$2.91 | R$29.68 |
| November 2005 | R$2.56 | R$26.09 |
| October 2005 | R$2.25 | R$23.45 |
| September 2005 | R$2.52 | R$26.20 |
| August 2005 | R$2.10 | R$21.86 |
| July 2005 | R$1.84 | R$19.70 |
| June 2005 | R$1.76 | R$18.79 |
| May 2005 | R$1.91 | R$20.40 |
| April 2005 | R$1.92 | R$21.10 |
| March 2005 | R$2.24 | R$37.10 |
| February 2005 | R$2.48 | R$41 |
| January 2005 | R$2.23 | R$38.05 |
| December 2004 | R$2.43 | R$41.50 |
| November 2004 | R$2.54 | R$43.31 |
| October 2004 | R$2.19 | R$38.01 |
| September 2004 | R$2.39 | R$41.50 |
| August 2004 | R$2.55 | R$44.29 |
| July 2004 | R$1.93 | R$33.51 |
| June 2004 | R$1.58 | R$27.50 |
| May 2004 | R$1.38 | R$24 |
| April 2004 | R$1.50 | R$26 |
| March 2004 | R$1.41 | R$49 |
| February 2004 | R$1.32 | R$46 |
| January 2004 | R$1.35 | R$47 |
| December 2003 | R$1.49 | R$51.60 |
| November 2003 | R$1.05 | R$36.40 |
| October 2003 | R$1.02 | R$35.40 |
| September 2003 | R$1 | R$34.89 |
| August 2003 | R$0.98 | R$34 |
| July 2003 | R$0.78 | R$27.20 |
| June 2003 | R$0.72 | R$25 |
| May 2003 | R$0.68 | R$23.50 |
| April 2003 | R$832.67 | R$28.90 |
| March 2003 | R$777.62 | R$26.99 |
| February 2003 | R$749.09 | R$26 |
| January 2003 | R$734.69 | R$25.50 |
| December 2002 | R$766.33 | R$26.60 |
| November 2002 | R$665.50 | R$23.10 |
| October 2002 | R$684.23 | R$23.75 |
| September 2002 | R$691.43 | R$24 |
| August 2002 | R$720.24 | R$25 |
| July 2002 | R$711.60 | R$24.70 |
| June 2002 | R$720.22 | R$25 |
| May 2002 | R$806.64 | R$28 |
| April 2002 | R$720.22 | R$25 |
| March 2002 | R$662.60 | R$23 |
| February 2002 | R$647.91 | R$22.49 |
| January 2002 | R$527.20 | R$18.30 |
| December 2001 | R$532.94 | R$18.50 |
| November 2001 | R$518.54 | R$18 |
| October 2001 | R$403.30 | R$14 |
| September 2001 | R$351.74 | R$12.21 |
| August 2001 | R$460.92 | R$16 |
| July 2001 | R$460.91 | R$16 |
| June 2001 | R$432.10 | R$15 |
| May 2001 | R$0.89 | R$1.70 |
| April 2001 | R$475.31 | R$16.50 |
| March 2001 | R$460.91 | R$16 |
| February 2001 | R$460.91 | R$16 |
| January 2001 | R$460.91 | R$16 |
| December 2000 | R$374.47 | R$13 |
| November 2000 | R$361.51 | R$12.55 |
| October 2000 | R$432.08 | R$15 |
| September 2000 | R$463.77 | R$16.10 |
| August 2000 | R$475.29 | R$16.50 |
| July 2000 | R$432.08 | R$15 |
| June 2000 | R$374.18 | R$12.99 |
| May 2000 | R$417.67 | R$14.50 |
| April 2000 | R$4,032.66 | R$35 |
| March 2000 | R$3,687 | R$32 |
| February 2000 | R$4,263.10 | R$37 |
| January 2000 | R$4,009.61 | R$34.80 |
| December 1999 | R$3,802.22 | R$33 |
| November 1999 | R$3,571.77 | R$31 |
| October 1999 | R$3,099.37 | R$26.90 |
| September 1999 | R$2,995.68 | R$26 |
| August 1999 | R$2,304.37 | R$20 |
| July 1999 | R$2,079.68 | R$18.05 |
| June 1999 | R$1,843.49 | R$16 |
| May 1999 | R$1,843.49 | R$16 |
| April 1999 | R$1,843.49 | R$16 |
| March 1999 | R$1,292.74 | R$11.22 |
| January 1999 | R$1,048.48 | R$9.10 |
| December 1998 | R$1,198.27 | R$10.40 |
| October 1998 | R$1,036.96 | R$9 |
| September 1998 | R$1,129.13 | R$9.80 |
| August 1998 | R$1,152.17 | R$10 |
| July 1998 | R$1,267.39 | R$11 |
| June 1998 | R$1,389.51 | R$12.06 |
| May 1998 | R$1,382.60 | R$12 |
| March 1998 | R$1,382.60 | R$12 |
| December 1997 | R$1,958.68 | R$17 |
| October 1997 | R$1,785.85 | R$15.50 |
| September 1997 | R$1,613.03 | R$14 |
| August 1997 | R$1,441.35 | R$12.51 |
| July 1997 | R$1,613.02 | R$14 |
| June 1997 | R$1,613.02 | R$14 |
| May 1997 | R$1,163.68 | R$10.10 |
| April 1997 | R$1,036.94 | R$9 |
| March 1997 | R$1,025.42 | R$8.90 |
| February 1997 | R$1,013.90 | R$8.80 |
| January 1997 | R$807.66 | R$7.01 |
| December 1996 | R$967.81 | R$8.40 |
| November 1996 | R$864.12 | R$7.50 |
| October 1996 | R$608.34 | R$5.28 |
| September 1996 | R$604.88 | R$5.25 |
| August 1996 | R$587.60 | R$5.10 |
| July 1996 | R$645.20 | R$5.60 |
| May 1996 | R$679.77 | R$5.90 |
| April 1996 | R$748.90 | R$6.50 |
| March 1996 | R$748.90 | R$6.50 |
| February 1996 | R$692.44 | R$6.01 |
| December 1995 | R$691.29 | R$6 |
| November 1995 | R$737.37 | R$6.40 |
| October 1995 | R$979.32 | R$8.50 |
| September 1995 | R$1,036.93 | R$9 |
| August 1995 | R$1,035.78 | R$8.99 |
| July 1995 | R$1,152.14 | R$10 |
| May 1995 | R$1,497.78 | R$13 |
| April 1995 | R$1,843.43 | R$16 |
| March 1995 | R$1,877.99 | R$16.30 |
| February 1995 | R$2,534.71 | R$22 |
| January 1995 | R$2,073.85 | R$18 |
| December 1994 | R$1,728.21 | R$15 |
| November 1994 | R$1,785.82 | R$15.50 |
| October 1994 | R$1,497.78 | R$13 |
| September 1994 | R$1,958.64 | R$17 |
| August 1994 | R$1,728.21 | R$15 |
| July 1994 | R$1,152.14 | R$10 |
| June 1994 | R$963.60 | R$8.36 |
| October 1993 | R$167.58 | R$1.45 |
| September 1993 | R$62.85 | R$0.54 |
| August 1993 | R$29.32 | R$0.26 |
| July 1993 | R$29.32 | R$0.26 |
| June 1993 | R$29.32 | R$0.26 |
| May 1993 | R$15.92 | R$0.14 |
| April 1993 | R$13.83 | R$0.12 |
| March 1993 | R$11.31 | R$0.10 |
| February 1993 | R$10.47 | R$0.09 |
| December 1992 | R$8.38 | R$0.07 |
| November 1992 | R$6.28 | R$0.05 |
| October 1992 | R$6.28 | R$0.05 |
GGBR3.SA
Price: R$17.05
52 week price:
Dividend Yield: 6.39%
5-year range yield:
Forward Dividend Yield: 4.11%
Payout Ratio: 16.90%
Payout Ratio Range:
Dividend Per Share: 0.70 BRL
Earnings Per Share: 3.55 BRL
P/E Ratio: 4.65
Exchange: SAO
Sector: Basic Materials
Industry: Steel
Market Capitalization: 39.3 billion
Average Dividend Frequency: 6
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%