USIM3.SA - Usinas Siderúrgicas de Minas Gerais S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 24, 201813.0213.2412.9913.1213.1230,300
May 23, 201813.4513.4513.1013.2813.2812,500
May 22, 201813.3813.4513.2713.3913.3910,700
May 21, 201813.4013.4513.3113.4513.4511,600
May 18, 201813.3013.4913.2713.4913.4935,600
May 17, 201813.4913.5013.3013.4913.4916,600
May 16, 201813.0113.4212.8513.4213.4258,700
May 15, 201813.3413.3412.9913.1313.1328,900
May 14, 201813.4113.6013.2113.4013.4025,700
May 11, 201813.4813.5813.2113.4113.4164,000
May 10, 201813.2913.4813.0513.3313.3315,600
May 09, 201812.9213.1812.9013.1713.1731,300
May 08, 201812.8313.1012.6913.0113.0151,000
May 07, 201812.9513.1012.8413.0413.04145,600
May 04, 201812.3413.3012.3212.9512.9555,600
May 03, 201813.2013.2012.5212.7012.7063,500
May 02, 201813.7913.8212.6512.7912.79169,700
Apr 30, 201812.8513.0312.6112.8512.8532,200
Apr 27, 201812.9012.9012.5512.7412.748,600
Apr 26, 201812.8513.1312.8112.9412.9442,700
Apr 26, 20180.04321 Dividend
Apr 25, 201812.8212.8712.4012.8512.8133,500
Apr 24, 201813.0713.2412.6512.8012.7624,600
Apr 23, 201813.3113.4512.9113.0012.9654,200
Apr 20, 201813.3313.8913.0813.2013.1626,100
Apr 19, 201813.0013.2512.9213.2313.1997,700
Apr 18, 201812.3512.8112.3512.8112.7769,800
Apr 17, 201812.4412.4612.2112.3012.2622,300
Apr 16, 201812.5012.6512.0712.2212.1820,200
Apr 13, 201812.4512.6512.4512.6012.5619,800
Apr 12, 201812.1012.4912.1012.4512.4124,100
Apr 11, 201812.0612.1411.9112.1412.1047,400
Apr 10, 201812.0212.0811.8512.0011.9650,300
Apr 09, 201812.0712.0711.8811.9711.9349,400
Apr 06, 201812.2012.2612.1412.1412.107,500
Apr 05, 201812.3712.4112.1212.3012.2643,600
Apr 04, 201812.4712.4912.2212.3712.3321,800
Apr 03, 201812.2912.7012.2612.4612.4295,100
Apr 02, 201812.3012.4012.2012.3812.3430,200
Mar 29, 201812.2012.3312.1312.3112.2738,200
Mar 28, 201812.1012.2012.0212.0712.0346,300
Mar 27, 201812.3512.3512.0612.1912.1536,600
Mar 26, 201812.3212.3812.1012.3412.3074,200
Mar 23, 201812.3312.3312.0912.2412.2047,200
Mar 22, 201812.4212.7412.2012.3012.26116,500
Mar 21, 201811.9212.4011.9212.4012.36111,000
Mar 20, 201811.8012.0611.6012.0512.0196,900
Mar 19, 201811.9011.9011.7911.8011.7654,200
Mar 16, 201812.1012.1011.7812.0011.9613,700
Mar 15, 201812.0012.0011.8011.9411.9010,200
Mar 14, 201812.5612.5611.8312.0011.9639,400
Mar 13, 201812.4012.5512.2012.2012.1610,200
Mar 12, 201812.2312.3912.1612.3412.3020,200
Mar 09, 201812.0612.1811.9512.1312.0939,800
Mar 08, 201812.3812.4411.7512.2012.1646,700
Mar 07, 201812.4912.4911.6512.2312.1971,000
Mar 06, 201812.5012.9712.3512.6212.5837,800
Mar 05, 201812.5112.9312.0012.4012.3647,600
Mar 02, 201812.6512.9612.0012.5112.4767,000
Mar 01, 201813.1113.1812.6813.0012.9612,100
Feb 28, 201813.7913.7913.0913.0913.0570,300
Feb 27, 201813.6513.9013.4813.4813.4348,100
Feb 26, 201813.3013.6413.3013.6013.5518,500
Feb 23, 201813.3913.4213.2613.2813.249,800
Feb 22, 201813.4213.4213.2013.3913.346,900
Feb 21, 201813.5913.7313.3713.3813.3447,900
Feb 20, 201813.6013.7513.4513.6313.5811,100
Feb 19, 201813.7813.8013.4213.7513.706,200
Feb 16, 201813.6513.7813.4513.7813.7318,600
Feb 15, 201813.2513.9013.2513.6413.5933,700
Feb 14, 201813.0313.2512.8113.2513.2130,300
Feb 09, 201813.4913.6412.6012.9512.9187,400
Feb 08, 201813.7613.7913.3013.4013.3518,600
Feb 07, 201813.8514.0613.7613.7613.711,900
Feb 06, 201814.0014.0613.6014.0013.9512,900
Feb 05, 201814.0114.2513.7514.0313.988,100
Feb 02, 201813.9214.3313.8514.0113.965,100
Feb 01, 201814.1114.1513.9113.9113.8617,200
Jan 31, 201813.7614.2513.7514.1114.0645,300
Jan 30, 201813.8313.9013.5513.7113.6611,200
Jan 29, 201813.6013.9513.3913.9013.8515,300
Jan 26, 201813.8313.9813.0913.6013.5573,400
Jan 25, 201813.8313.8313.8313.8313.78-
Jan 24, 201813.7014.0113.4513.8313.7844,600
Jan 23, 201814.0014.0013.4013.5013.4522,900
Jan 22, 201813.9614.2013.9114.0013.9513,000
Jan 19, 201814.0514.0513.8613.9613.917,900
Jan 18, 201814.2014.2013.9514.0413.997,100
Jan 17, 201814.0914.2013.7714.1014.0515,800
Jan 16, 201813.7714.2713.5714.0413.9921,200
Jan 15, 201813.0513.9513.0513.9413.8920,400
Jan 12, 201812.6113.2612.5313.0413.0050,900
Jan 11, 201812.6012.9212.5512.7712.7316,100
Jan 10, 201812.5612.6012.3512.6012.5616,100
Jan 09, 201812.2912.5612.1212.5612.5233,700
Jan 08, 201812.2912.3011.8712.3012.2612,800
Jan 05, 201812.0912.3312.0112.2912.2517,300
Jan 04, 201811.6212.3311.6211.9911.9528,300
Jan 03, 201811.5411.6211.5211.6211.5812,900
Jan 02, 201811.0311.6711.0311.5411.508,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...