GERDAU PN N1 - Price History
Monthly price history for GGBR4.SA (GERDAU PN N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$19.14 | R$19.14 |
| April 2024 | R$18.26 | R$18.26 |
| March 2024 | R$18.50 | R$22.20 |
| February 2024 | R$17.82 | R$21.50 |
| January 2024 | R$17.44 | R$21.04 |
| December 2023 | R$19.69 | R$23.76 |
| November 2023 | R$18.11 | R$21.85 |
| October 2023 | R$17.62 | R$21.77 |
| September 2023 | R$19.53 | R$24.13 |
| August 2023 | R$20.92 | R$25.85 |
| July 2023 | R$23.20 | R$29.25 |
| June 2023 | R$19.88 | R$25.07 |
| May 2023 | R$19.01 | R$23.97 |
| April 2023 | R$19.47 | R$25.18 |
| March 2023 | R$19.55 | R$25.29 |
| February 2023 | R$20.88 | R$28.63 |
| January 2023 | R$23.88 | R$32.74 |
| December 2022 | R$21.42 | R$29.37 |
| November 2022 | R$23.02 | R$31.57 |
| October 2022 | R$17.08 | R$25.75 |
| September 2022 | R$16.21 | R$24.44 |
| August 2022 | R$15.46 | R$23.32 |
| July 2022 | R$15.66 | R$24.46 |
| June 2022 | R$14.31 | R$22.35 |
| May 2022 | R$18.68 | R$29.17 |
| April 2022 | R$17.45 | R$27.97 |
| March 2022 | R$19.22 | R$30.81 |
| February 2022 | R$15.75 | R$25.46 |
| January 2022 | R$17.22 | R$27.84 |
| December 2021 | R$16.86 | R$27.26 |
| November 2021 | R$15.96 | R$25.80 |
| October 2021 | R$15.31 | R$26.90 |
| September 2021 | R$15.42 | R$27.10 |
| August 2021 | R$15.82 | R$28.32 |
| July 2021 | R$16.84 | R$30.80 |
| June 2021 | R$16.19 | R$29.61 |
| May 2021 | R$18 | R$32.92 |
| April 2021 | R$17.90 | R$33.22 |
| March 2021 | R$16.29 | R$30.22 |
| February 2021 | R$13.86 | R$25.87 |
| January 2021 | R$12.45 | R$23.25 |
| December 2020 | R$13.10 | R$24.45 |
| November 2020 | R$12 | R$22.60 |
| October 2020 | R$11.50 | R$21.81 |
| September 2020 | R$10.97 | R$20.80 |
| August 2020 | R$10.07 | R$19.09 |
| July 2020 | R$9.20 | R$17.45 |
| June 2020 | R$8.44 | R$16.01 |
| May 2020 | R$7.08 | R$13.43 |
| April 2020 | R$6.19 | R$11.74 |
| March 2020 | R$5.30 | R$10.05 |
| February 2020 | R$8.93 | R$16.93 |
| January 2020 | R$10.55 | R$20.05 |
| December 2019 | R$10.52 | R$20 |
| November 2019 | R$8.95 | R$17 |
| October 2019 | R$7.04 | R$13.43 |
| September 2019 | R$6.90 | R$13.16 |
| August 2019 | R$6.75 | R$12.87 |
| July 2019 | R$7.16 | R$13.75 |
| June 2019 | R$7.92 | R$15.20 |
| May 2019 | R$7.22 | R$13.87 |
| April 2019 | R$7.32 | R$14.15 |
| March 2019 | R$7.83 | R$15.14 |
| February 2019 | R$7.77 | R$15.14 |
| January 2019 | R$8.03 | R$15.65 |
| December 2018 | R$7.60 | R$14.82 |
| November 2018 | R$7.94 | R$15.48 |
| October 2018 | R$8.25 | R$16.26 |
| September 2018 | R$8.73 | R$17.19 |
| August 2018 | R$8.14 | R$16.04 |
| July 2018 | R$8.38 | R$16.68 |
| June 2018 | R$6.98 | R$13.91 |
| May 2018 | R$7.43 | R$14.80 |
| April 2018 | R$8.31 | R$16.65 |
| March 2018 | R$7.74 | R$15.50 |
| February 2018 | R$8.28 | R$16.62 |
| January 2018 | R$7.17 | R$14.40 |
| December 2017 | R$6.17 | R$12.38 |
| November 2017 | R$5.52 | R$11.08 |
| October 2017 | R$5.43 | R$10.95 |
| September 2017 | R$5.48 | R$11.04 |
| August 2017 | R$5.88 | R$11.85 |
| July 2017 | R$5.28 | R$10.66 |
| June 2017 | R$5.09 | R$10.28 |
| May 2017 | R$4.72 | R$9.54 |
| April 2017 | R$4.85 | R$9.80 |
| March 2017 | R$5.39 | R$10.89 |
| February 2017 | R$6.41 | R$12.95 |
| January 2017 | R$6.04 | R$12.20 |
| December 2016 | R$5.35 | R$10.80 |
| November 2016 | R$6.71 | R$13.55 |
| October 2016 | R$5.45 | R$11.02 |
| September 2016 | R$4.38 | R$8.86 |
| August 2016 | R$4.49 | R$9.08 |
| July 2016 | R$3.82 | R$7.75 |
| June 2016 | R$2.90 | R$5.89 |
| May 2016 | R$2.74 | R$5.57 |
| April 2016 | R$3.85 | R$7.81 |
| March 2016 | R$3.21 | R$6.52 |
| February 2016 | R$1.74 | R$3.53 |
| January 2016 | R$1.77 | R$3.60 |
| December 2015 | R$2.29 | R$4.65 |
| November 2015 | R$3 | R$6.10 |
| October 2015 | R$2.65 | R$5.43 |
| September 2015 | R$2.67 | R$5.47 |
| August 2015 | R$2.56 | R$5.25 |
| July 2015 | R$2.84 | R$5.90 |
| June 2015 | R$3.61 | R$7.49 |
| May 2015 | R$4.18 | R$8.67 |
| April 2015 | R$4.81 | R$10.05 |
| March 2015 | R$4.86 | R$10.16 |
| February 2015 | R$4.82 | R$10.17 |
| January 2015 | R$4.32 | R$9.11 |
| December 2014 | R$4.54 | R$9.58 |
| November 2014 | R$5.17 | R$10.90 |
| October 2014 | R$5.20 | R$11.09 |
| September 2014 | R$5.53 | R$11.78 |
| August 2014 | R$6.08 | R$12.96 |
| July 2014 | R$6.23 | R$13.35 |
| June 2014 | R$6.04 | R$12.94 |
| May 2014 | R$6.22 | R$13.33 |
| April 2014 | R$6.20 | R$13.37 |
| March 2014 | R$6.73 | R$14.52 |
| February 2014 | R$6.65 | R$14.44 |
| January 2014 | R$7.90 | R$17.15 |
| December 2013 | R$8.45 | R$18.34 |
| November 2013 | R$8.29 | R$18 |
| October 2013 | R$8.08 | R$17.67 |
| September 2013 | R$7.59 | R$16.60 |
| August 2013 | R$7.84 | R$17.15 |
| July 2013 | R$6.63 | R$14.59 |
| June 2013 | R$5.73 | R$12.61 |
| May 2013 | R$5.93 | R$13.05 |
| April 2013 | R$7.09 | R$15.63 |
| March 2013 | R$7.06 | R$15.56 |
| February 2013 | R$7.45 | R$16.45 |
| January 2013 | R$7.91 | R$17.47 |
| December 2012 | R$8.12 | R$17.93 |
| November 2012 | R$8.02 | R$17.72 |
| October 2012 | R$8 | R$17.75 |
| September 2012 | R$8.69 | R$19.28 |
| August 2012 | R$8.09 | R$17.95 |
| July 2012 | R$8.34 | R$18.62 |
| June 2012 | R$7.93 | R$17.70 |
| May 2012 | R$7.10 | R$15.86 |
| April 2012 | R$7.99 | R$17.92 |
| March 2012 | R$7.79 | R$17.46 |
| February 2012 | R$8 | R$17.95 |
| January 2012 | R$7.38 | R$16.65 |
| December 2011 | R$6.43 | R$14.50 |
| November 2011 | R$5.99 | R$13.50 |
| October 2011 | R$6.78 | R$15.45 |
| September 2011 | R$5.86 | R$13.35 |
| August 2011 | R$5.97 | R$13.60 |
| July 2011 | R$6.10 | R$14.02 |
| June 2011 | R$7.09 | R$16.30 |
| May 2011 | R$7.53 | R$17.31 |
| April 2011 | R$8.18 | R$18.90 |
| March 2011 | R$8.74 | R$20.19 |
| February 2011 | R$9.49 | R$21.99 |
| January 2011 | R$9.21 | R$21.35 |
| December 2010 | R$9.78 | R$22.67 |
| November 2010 | R$8.41 | R$19.50 |
| October 2010 | R$9.42 | R$22 |
| September 2010 | R$9.72 | R$22.70 |
| August 2010 | R$10.01 | R$23.36 |
| July 2010 | R$10.80 | R$25.40 |
| June 2010 | R$10.03 | R$23.59 |
| May 2010 | R$10.63 | R$25 |
| April 2010 | R$12.03 | R$28.45 |
| March 2010 | R$12.22 | R$28.90 |
| February 2010 | R$11.18 | R$26.45 |
| January 2010 | R$10.71 | R$25.34 |
| December 2009 | R$12.32 | R$29.14 |
| November 2009 | R$11.37 | R$27.10 |
| October 2009 | R$11 | R$26.30 |
| September 2009 | R$9.93 | R$23.75 |
| August 2009 | R$9.22 | R$22.06 |
| July 2009 | R$9.17 | R$21.93 |
| June 2009 | R$8.57 | R$20.50 |
| May 2009 | R$8.62 | R$20.61 |
| April 2009 | R$6.56 | R$15.70 |
| March 2009 | R$5.39 | R$12.90 |
| February 2009 | R$5.27 | R$12.66 |
| January 2009 | R$6.26 | R$15.03 |
| December 2008 | R$6.27 | R$15.06 |
| November 2008 | R$6.06 | R$14.55 |
| October 2008 | R$5.74 | R$14 |
| September 2008 | R$8.69 | R$21.21 |
| August 2008 | R$12.58 | R$30.70 |
| July 2008 | R$13.84 | R$34.30 |
| June 2008 | R$15.50 | R$38.40 |
| May 2008 | R$16.52 | R$81.88 |
| April 2008 | R$13.18 | R$65.77 |
| March 2008 | R$10.85 | R$54.10 |
| February 2008 | R$11.08 | R$55.26 |
| January 2008 | R$8.89 | R$45.31 |
| December 2007 | R$10.20 | R$51.96 |
| November 2007 | R$9.99 | R$50.90 |
| October 2007 | R$10.41 | R$54 |
| September 2007 | R$9.24 | R$47.91 |
| August 2007 | R$9.26 | R$48 |
| July 2007 | R$8.92 | R$47.50 |
| June 2007 | R$9.29 | R$49.50 |
| May 2007 | R$8.12 | R$43.24 |
| April 2007 | R$7.71 | R$41.49 |
| March 2007 | R$7.02 | R$37.76 |
| February 2007 | R$6.73 | R$36.21 |
| January 2007 | R$6.58 | R$35.80 |
| December 2006 | R$6.41 | R$34.91 |
| November 2006 | R$6.26 | R$34.10 |
| October 2006 | R$5.69 | R$31.40 |
| September 2006 | R$5.30 | R$29.24 |
| August 2006 | R$5.61 | R$30.95 |
| July 2006 | R$6.08 | R$34 |
| June 2006 | R$5.82 | R$32.55 |
| May 2006 | R$5.72 | R$32 |
| April 2006 | R$6.38 | R$36.06 |
| March 2006 | R$5.73 | R$48.60 |
| February 2006 | R$5.78 | R$49 |
| January 2006 | R$5.60 | R$48 |
| December 2005 | R$4.58 | R$39.30 |
| November 2005 | R$3.82 | R$32.78 |
| October 2005 | R$3.50 | R$30.54 |
| September 2005 | R$3.84 | R$33.47 |
| August 2005 | R$3.27 | R$28.55 |
| July 2005 | R$2.79 | R$24.90 |
| June 2005 | R$2.54 | R$22.60 |
| May 2005 | R$2.73 | R$24.30 |
| April 2005 | R$2.72 | R$24.85 |
| March 2005 | R$3.23 | R$44.30 |
| February 2005 | R$3.72 | R$50.95 |
| January 2005 | R$3.11 | R$43.80 |
| December 2004 | R$3.37 | R$47.50 |
| November 2004 | R$3.48 | R$48.96 |
| October 2004 | R$2.99 | R$42.19 |
| September 2004 | R$3.31 | R$46.60 |
| August 2004 | R$3.44 | R$48.45 |
| July 2004 | R$3.06 | R$43.19 |
| June 2004 | R$2.64 | R$37.15 |
| May 2004 | R$2.33 | R$32.80 |
| April 2004 | R$2.20 | R$31 |
| March 2004 | R$2.38 | R$67.20 |
| February 2004 | R$2.21 | R$62.30 |
| January 2004 | R$2.17 | R$61.25 |
| December 2003 | R$2.16 | R$61 |
| November 2003 | R$1.74 | R$49 |
| October 2003 | R$1.48 | R$41.74 |
| September 2003 | R$1.45 | R$40.85 |
| August 2003 | R$1.57 | R$44.37 |
| July 2003 | R$1.20 | R$33.79 |
| June 2003 | R$1.17 | R$32.93 |
| May 2003 | R$1.08 | R$30.30 |
| April 2003 | R$1.26 | R$46.34 |
| March 2003 | R$1.07 | R$40.14 |
| February 2003 | R$1.16 | R$43.20 |
| January 2003 | R$1.10 | R$41.21 |
| December 2002 | R$1.14 | R$44.85 |
| November 2002 | R$1.09 | R$42.77 |
| October 2002 | R$1.12 | R$44.19 |
| September 2002 | R$0.85 | R$33.28 |
| August 2002 | R$1.09 | R$42.70 |
| July 2002 | R$0.96 | R$37.83 |
| June 2002 | R$0.95 | R$38.09 |
| May 2002 | R$1 | R$40.30 |
| April 2002 | R$1.02 | R$40.95 |
| March 2002 | R$0.91 | R$36.53 |
| February 2002 | R$0.85 | R$34.06 |
| January 2002 | R$0.75 | R$30.28 |
| December 2001 | R$0.66 | R$27.82 |
| November 2001 | R$0.68 | R$28.60 |
| October 2001 | R$0.58 | R$24.57 |
| September 2001 | R$0.42 | R$17.68 |
| August 2001 | R$0.51 | R$21.45 |
| July 2001 | R$0.52 | R$22.08 |
| June 2001 | R$0.54 | R$23.26 |
| May 2001 | R$0.48 | R$20.60 |
| April 2001 | R$0.61 | R$26.25 |
| March 2001 | R$0.57 | R$24.70 |
| February 2001 | R$0.57 | R$24.70 |
| January 2001 | R$0.64 | R$27.82 |
| December 2000 | R$0.51 | R$23.16 |
| November 2000 | R$0.43 | R$19.49 |
| October 2000 | R$0.58 | R$26 |
| September 2000 | R$0.68 | R$30.74 |
| August 2000 | R$0.75 | R$33.93 |
| July 2000 | R$0.68 | R$30.52 |
| June 2000 | R$0.63 | R$28.60 |
| May 2000 | R$0.59 | R$26.96 |
| April 2000 | R$0.62 | R$2,834 |
| March 2000 | R$0.64 | R$2,957.54 |
| February 2000 | R$0.70 | R$3,197.98 |
| January 2000 | R$0.71 | R$3,250.02 |
| December 1999 | R$0.68 | R$3,120 |
| November 1999 | R$0.52 | R$2,470.02 |
| October 1999 | R$0.49 | R$2,294.44 |
| September 1999 | R$0.42 | R$1,950.07 |
| August 1999 | R$0.40 | R$1,885.06 |
| July 1999 | R$0.40 | R$1,885.06 |
| June 1999 | R$0.40 | R$1,917.49 |
| May 1999 | R$0.36 | R$1,753.12 |
| April 1999 | R$0.35 | R$1,684.86 |
| March 1999 | R$0.24 | R$1,150.47 |
| February 1999 | R$0.19 | R$910.02 |
| January 1999 | R$0.20 | R$948.94 |
| December 1998 | R$0.12 | R$584.96 |
| November 1998 | R$0.15 | R$767.03 |
| October 1998 | R$0.14 | R$698.03 |
| September 1998 | R$0.13 | R$669.43 |
| August 1998 | R$0.15 | R$747.57 |
| July 1998 | R$0.25 | R$1,268.84 |
| June 1998 | R$0.20 | R$1,040.05 |
| May 1998 | R$0.21 | R$1,105.06 |
| April 1998 | R$0.28 | R$1,449.58 |
| March 1998 | R$0.26 | R$1,384.57 |
| February 1998 | R$0.22 | R$1,170.07 |
| January 1998 | R$0.16 | R$845.01 |
| December 1997 | R$0.17 | R$910.02 |
| November 1997 | R$0.18 | R$1,000.39 |
| October 1997 | R$0.20 | R$1,111.55 |
| September 1997 | R$0.30 | R$1,625.01 |
| August 1997 | R$0.26 | R$1,391.06 |
| July 1997 | R$0.27 | R$1,462.55 |
| June 1997 | R$0.23 | R$1,254.54 |
| May 1997 | R$0.20 | R$1,116.71 |
| April 1997 | R$0.18 | R$975.04 |
| March 1997 | R$0.18 | R$974.30 |
| February 1997 | R$0.14 | R$741.08 |
| January 1997 | R$0.11 | R$624.03 |
| December 1996 | R$0.10 | R$562.85 |
| November 1996 | R$0.09 | R$533.07 |
| October 1996 | R$0.09 | R$506.98 |
| September 1996 | R$0.08 | R$445.06 |
| August 1996 | R$0.07 | R$420.30 |
| July 1996 | R$0.07 | R$386.24 |
| June 1996 | R$0.07 | R$407.32 |
| May 1996 | R$0.06 | R$367.81 |
| April 1996 | R$0.07 | R$401.72 |
| March 1996 | R$0.07 | R$381.67 |
| February 1996 | R$0.07 | R$403.05 |
| January 1996 | R$0.07 | R$419.26 |
| December 1995 | R$0.06 | R$354.69 |
| November 1995 | R$0.07 | R$424.57 |
| October 1995 | R$0.07 | R$446.09 |
| September 1995 | R$0.09 | R$548.26 |
| August 1995 | R$0.08 | R$499.90 |
| July 1995 | R$0.10 | R$574.50 |
| June 1995 | R$0.10 | R$618.13 |
| May 1995 | R$0.12 | R$698.77 |
| April 1995 | R$0.13 | R$806.24 |
| March 1995 | R$0.11 | R$682.11 |
| February 1995 | R$0.12 | R$747.42 |
| January 1995 | R$0.13 | R$833.22 |
| December 1994 | R$0.13 | R$825.26 |
| November 1994 | R$0.14 | R$858.72 |
| October 1994 | R$0.12 | R$715.87 |
| September 1994 | R$0.10 | R$651.89 |
| August 1994 | R$0.10 | R$636.12 |
| July 1994 | R$0.09 | R$540.59 |
| June 1994 | R$0.09 | R$555.04 |
| May 1994 | R$0.06 | R$364.28 |
| April 1994 | R$0.04 | R$237.05 |
| March 1994 | R$0.03 | R$195.77 |
| February 1994 | R$0.03 | R$169.09 |
| January 1994 | R$0.02 | R$109.24 |
| December 1993 | R$0.01 | R$71.06 |
| November 1993 | R$0.01 | R$53.37 |
| October 1993 | R$0 | R$31.99 |
| September 1993 | R$0 | R$23.59 |
| August 1993 | R$0 | R$16.51 |
| July 1993 | R$0 | R$13.27 |
| June 1993 | R$0 | R$11.50 |
| May 1993 | R$0 | R$9.29 |
| April 1993 | R$0 | R$5.46 |
| March 1993 | R$0 | R$5.16 |
| February 1993 | R$0 | R$4.42 |
| January 1993 | R$0 | R$3.83 |
| December 1992 | R$0 | R$3.10 |
| November 1992 | - | R$2.21 |
| October 1992 | - | R$1.77 |
GGBR4.SA
Price: R$19.14
52 week price:
Dividend Yield: 5.77%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 19.72%
Payout Ratio Range:
Dividend Per Share: 0.70 BRL
Earnings Per Share: 3.55 BRL
P/E Ratio: 5.25
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%