São Paulo - Delayed Quote BRL

Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)

8.20 -0.01 (-0.08%)
At close: April 26 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.39 8.40 8.11 8.20 8.20 20,230,400
Apr 26, 2024 0.28 Dividend
Apr 25, 2024 8.72 8.80 8.49 8.49 8.21 15,514,200
Apr 24, 2024 9.15 9.23 8.54 8.76 8.47 40,653,300
Apr 23, 2024 10.00 10.08 9.08 9.10 8.80 61,356,100
Apr 22, 2024 10.33 10.68 10.13 10.57 10.22 17,187,500
Apr 19, 2024 9.91 10.50 9.87 10.33 9.99 22,939,700
Apr 18, 2024 9.91 10.14 9.88 9.94 9.61 8,771,600
Apr 17, 2024 10.23 10.24 9.77 9.92 9.59 12,147,700
Apr 16, 2024 10.06 10.10 9.83 10.05 9.71 16,819,700
Apr 15, 2024 10.27 10.46 10.06 10.22 9.88 12,315,800
Apr 12, 2024 10.36 10.63 10.10 10.17 9.83 12,382,500
Apr 11, 2024 10.39 10.39 10.10 10.27 9.93 6,640,800
Apr 10, 2024 10.59 10.59 10.29 10.36 10.01 10,022,800
Apr 9, 2024 10.68 10.73 10.49 10.65 10.29 12,706,800
Apr 8, 2024 10.02 10.56 10.01 10.50 10.15 14,644,600
Apr 5, 2024 10.19 10.20 9.88 9.92 9.59 8,750,000
Apr 4, 2024 10.40 10.47 10.11 10.18 9.84 10,542,400
Apr 3, 2024 10.20 10.36 10.07 10.17 9.83 10,813,900
Apr 2, 2024 10.11 10.32 10.05 10.24 9.90 8,852,900
Apr 1, 2024 10.07 10.21 10.02 10.09 9.75 6,928,200
Mar 28, 2024 10.04 10.15 9.94 10.01 9.68 5,689,800
Mar 27, 2024 9.94 10.12 9.83 10.04 9.71 6,835,100
Mar 26, 2024 9.94 10.04 9.85 9.93 9.60 5,871,000
Mar 25, 2024 10.10 10.24 9.96 9.97 9.64 5,736,100
Mar 22, 2024 10.27 10.33 10.15 10.15 9.81 3,701,900
Mar 21, 2024 10.43 10.44 10.27 10.33 9.99 3,432,900
Mar 20, 2024 10.19 10.38 10.06 10.38 10.03 5,511,100
Mar 19, 2024 10.03 10.28 10.03 10.17 9.83 16,666,100
Mar 18, 2024 9.79 10.00 9.76 9.93 9.60 19,389,000
Mar 15, 2024 9.84 9.84 9.54 9.78 9.45 23,134,800
Mar 14, 2024 10.03 10.08 9.81 9.88 9.55 8,760,600
Mar 13, 2024 10.13 10.23 9.95 10.09 9.75 19,986,700
Mar 12, 2024 10.40 10.53 10.16 10.21 9.87 12,711,700
Mar 11, 2024 10.75 10.77 10.26 10.35 10.00 15,490,000
Mar 8, 2024 10.53 10.88 10.38 10.86 10.50 9,929,700
Mar 7, 2024 10.78 10.81 10.59 10.63 10.28 5,519,500
Mar 6, 2024 10.74 10.91 10.65 10.75 10.39 8,254,200
Mar 5, 2024 10.74 10.74 10.57 10.74 10.38 7,822,500
Mar 4, 2024 11.09 11.09 10.63 10.70 10.34 12,021,100
Mar 1, 2024 11.02 11.27 11.00 11.11 10.74 11,327,800
Feb 29, 2024 10.89 11.13 10.84 11.07 10.70 14,622,100
Feb 28, 2024 10.78 11.00 10.72 10.95 10.58 8,237,600
Feb 27, 2024 10.79 10.92 10.76 10.84 10.48 8,570,200
Feb 26, 2024 10.58 10.80 10.54 10.67 10.31 13,929,700
Feb 23, 2024 10.66 10.70 10.52 10.70 10.34 12,144,400
Feb 22, 2024 10.40 10.65 10.38 10.65 10.29 17,155,600
Feb 21, 2024 10.28 10.38 9.98 10.35 10.00 15,380,400
Feb 20, 2024 10.18 10.63 10.18 10.33 9.99 34,748,900
Feb 19, 2024 10.00 10.21 9.82 10.16 9.82 9,529,400
Feb 16, 2024 9.90 10.29 9.83 10.11 9.77 20,512,700
Feb 15, 2024 9.38 9.89 9.35 9.88 9.55 38,116,700
Feb 14, 2024 9.22 9.36 9.11 9.36 9.05 10,012,000
Feb 9, 2024 9.67 9.77 9.01 9.28 8.97 31,510,700
Feb 8, 2024 9.33 9.46 9.27 9.40 9.09 16,579,800
Feb 7, 2024 9.23 9.39 9.13 9.33 9.02 9,450,700
Feb 6, 2024 9.11 9.27 9.10 9.22 8.91 10,333,900
Feb 5, 2024 9.06 9.17 9.01 9.09 8.79 8,194,000
Feb 2, 2024 9.23 9.30 9.06 9.09 8.79 9,778,400
Feb 1, 2024 9.18 9.29 9.10 9.23 8.92 10,043,300
Jan 31, 2024 9.05 9.30 9.03 9.19 8.88 10,581,600
Jan 30, 2024 9.25 9.26 9.09 9.09 8.79 7,991,600
Jan 29, 2024 9.54 9.54 9.14 9.30 8.99 10,409,400
Jan 26, 2024 9.40 9.56 9.18 9.50 9.18 33,917,500
Jan 25, 2024 8.99 9.04 8.87 9.03 8.73 9,677,700
Jan 24, 2024 8.76 8.97 8.71 8.97 8.67 15,918,600
Jan 23, 2024 8.66 8.80 8.61 8.64 8.35 9,488,900
Jan 22, 2024 8.47 8.70 8.45 8.60 8.31 10,867,600
Jan 19, 2024 8.59 8.77 8.48 8.50 8.22 13,331,900
Jan 18, 2024 8.37 8.78 8.31 8.52 8.24 19,477,800
Jan 17, 2024 8.33 8.43 8.28 8.29 8.01 8,905,300
Jan 16, 2024 8.45 8.48 8.25 8.37 8.09 9,780,800
Jan 15, 2024 8.41 8.54 8.36 8.54 8.26 3,936,400
Jan 12, 2024 8.47 8.58 8.43 8.47 8.19 5,225,700
Jan 11, 2024 8.40 8.54 8.27 8.52 8.24 11,735,500
Jan 10, 2024 8.53 8.60 8.25 8.40 8.12 17,215,800
Jan 9, 2024 8.82 8.85 8.62 8.63 8.34 11,028,500
Jan 8, 2024 8.91 8.94 8.80 8.86 8.56 6,237,800
Jan 5, 2024 8.90 8.98 8.78 8.92 8.62 10,458,400
Jan 4, 2024 9.05 9.05 8.82 8.94 8.64 10,181,100
Jan 3, 2024 9.11 9.13 8.95 9.08 8.78 9,136,100
Jan 2, 2024 9.30 9.30 9.06 9.13 8.83 10,367,400
Dec 28, 2023 9.30 9.32 9.20 9.29 8.98 7,530,100
Dec 27, 2023 9.29 9.38 9.23 9.34 9.03 4,396,600
Dec 26, 2023 9.32 9.35 9.20 9.32 9.01 5,271,400
Dec 22, 2023 9.15 9.35 9.15 9.28 8.97 11,045,200
Dec 21, 2023 8.86 9.14 8.84 9.13 8.83 16,479,900
Dec 20, 2023 8.86 8.89 8.76 8.80 8.51 5,003,400
Dec 19, 2023 8.80 8.90 8.79 8.86 8.56 6,920,600
Dec 18, 2023 8.85 8.94 8.75 8.85 8.55 10,822,800
Dec 15, 2023 8.75 8.99 8.74 8.83 8.54 18,951,200
Dec 14, 2023 8.67 8.81 8.52 8.72 8.43 12,420,700
Dec 13, 2023 8.50 8.69 8.39 8.59 8.30 11,004,500
Dec 12, 2023 8.61 8.65 8.38 8.50 8.22 8,503,000
Dec 11, 2023 8.43 8.57 8.40 8.50 8.22 8,389,700
Dec 8, 2023 8.38 8.50 8.33 8.48 8.20 8,137,100
Dec 7, 2023 8.34 8.46 8.27 8.37 8.09 15,879,200
Dec 6, 2023 8.31 8.44 8.21 8.29 8.01 8,876,900
Dec 5, 2023 8.29 8.38 8.15 8.26 7.98 7,436,900
Dec 4, 2023 8.13 8.32 8.09 8.29 8.01 12,060,300
Dec 1, 2023 7.86 8.39 7.84 8.22 7.95 21,636,700
Nov 30, 2023 7.79 7.93 7.74 7.86 7.60 12,679,500
Nov 29, 2023 7.90 7.98 7.65 7.75 7.49 12,619,700
Nov 28, 2023 7.78 7.89 7.75 7.87 7.61 7,018,100
Nov 27, 2023 7.71 7.88 7.67 7.81 7.55 9,464,600
Nov 24, 2023 7.74 7.77 7.65 7.70 7.44 6,578,900
Nov 23, 2023 7.89 7.98 7.76 7.76 7.50 8,823,000
Nov 22, 2023 7.80 7.97 7.65 7.89 7.63 18,022,800
Nov 21, 2023 7.76 7.92 7.62 7.78 7.52 12,611,400
Nov 20, 2023 7.70 7.93 7.67 7.76 7.50 18,121,600
Nov 17, 2023 7.55 7.72 7.44 7.60 7.35 15,919,800
Nov 16, 2023 7.08 7.72 7.06 7.58 7.33 32,588,700
Nov 14, 2023 6.77 7.07 6.77 7.07 6.83 16,619,300
Nov 13, 2023 6.82 6.83 6.74 6.77 6.54 5,292,100
Nov 10, 2023 6.70 6.82 6.69 6.81 6.58 7,695,100
Nov 9, 2023 6.84 6.88 6.64 6.67 6.45 12,840,900
Nov 8, 2023 6.81 7.02 6.77 6.81 6.58 12,481,200
Nov 7, 2023 6.78 6.82 6.73 6.81 6.58 7,346,600
Nov 6, 2023 6.89 6.89 6.73 6.82 6.59 7,334,300
Nov 3, 2023 6.82 6.93 6.81 6.87 6.64 12,329,900
Nov 1, 2023 6.68 6.83 6.56 6.74 6.52 16,912,200
Oct 31, 2023 6.50 6.83 6.47 6.61 6.39 26,240,200
Oct 30, 2023 6.29 6.60 6.24 6.51 6.29 24,008,400
Oct 27, 2023 6.00 6.35 5.99 6.23 6.02 27,125,500
Oct 26, 2023 5.88 6.00 5.85 5.98 5.78 10,199,500
Oct 25, 2023 5.99 6.01 5.84 5.87 5.67 11,505,800
Oct 24, 2023 6.00 6.04 5.94 5.97 5.77 10,958,300
Oct 23, 2023 5.91 6.00 5.91 5.93 5.73 8,850,900
Oct 20, 2023 6.05 6.09 5.92 5.95 5.75 13,198,700
Oct 19, 2023 6.17 6.22 6.08 6.10 5.90 9,302,600
Oct 18, 2023 6.16 6.24 6.15 6.18 5.97 14,069,900
Oct 17, 2023 6.23 6.29 6.16 6.20 5.99 13,122,900
Oct 16, 2023 6.29 6.36 6.27 6.27 6.06 7,338,000
Oct 13, 2023 6.32 6.36 6.26 6.26 6.05 7,920,400
Oct 11, 2023 6.32 6.34 6.26 6.34 6.13 10,195,200
Oct 10, 2023 6.30 6.37 6.27 6.30 6.09 9,953,700
Oct 9, 2023 6.24 6.29 6.13 6.26 6.05 11,315,700
Oct 6, 2023 6.30 6.34 6.26 6.33 6.12 8,485,900
Oct 5, 2023 6.42 6.44 6.31 6.34 6.13 9,092,800
Oct 4, 2023 6.48 6.52 6.42 6.42 6.21 7,347,300
Oct 3, 2023 6.54 6.63 6.46 6.49 6.27 8,285,900
Oct 2, 2023 6.64 6.65 6.56 6.57 6.35 7,661,500
Sep 29, 2023 6.62 6.67 6.62 6.64 6.42 8,163,500
Sep 28, 2023 6.54 6.62 6.51 6.58 6.36 11,033,500
Sep 27, 2023 6.50 6.59 6.49 6.52 6.30 9,391,500
Sep 26, 2023 6.47 6.55 6.45 6.47 6.25 12,392,300
Sep 25, 2023 6.54 6.55 6.48 6.50 6.28 10,403,300
Sep 22, 2023 6.65 6.68 6.56 6.59 6.37 9,544,200
Sep 21, 2023 6.70 6.71 6.54 6.58 6.36 19,514,800
Sep 20, 2023 6.78 6.85 6.74 6.76 6.53 8,243,500
Sep 19, 2023 6.80 6.82 6.70 6.75 6.52 18,725,600
Sep 18, 2023 6.94 6.95 6.80 6.80 6.57 10,746,800
Sep 15, 2023 6.94 7.00 6.85 6.94 6.71 15,652,800
Sep 14, 2023 6.84 7.01 6.82 6.90 6.67 19,000,300
Sep 13, 2023 6.83 6.84 6.78 6.80 6.57 10,136,500
Sep 12, 2023 6.90 6.91 6.81 6.82 6.59 12,206,000
Sep 11, 2023 6.88 6.93 6.82 6.90 6.67 10,638,900
Sep 8, 2023 6.87 6.88 6.79 6.83 6.60 5,458,900
Sep 6, 2023 6.89 6.99 6.87 6.92 6.69 8,074,900
Sep 5, 2023 6.97 7.01 6.90 6.90 6.67 8,917,300
Sep 4, 2023 6.92 7.07 6.90 6.99 6.76 7,185,700
Sep 1, 2023 6.91 6.96 6.89 6.93 6.70 8,517,800
Aug 31, 2023 6.86 6.93 6.83 6.88 6.65 10,727,600
Aug 30, 2023 7.00 7.01 6.94 6.96 6.73 6,690,100
Aug 29, 2023 6.87 6.95 6.87 6.95 6.72 6,497,900
Aug 28, 2023 6.80 6.90 6.77 6.88 6.65 8,215,300
Aug 25, 2023 6.85 6.85 6.78 6.80 6.57 4,924,300
Aug 24, 2023 6.85 6.89 6.82 6.84 6.61 5,446,200
Aug 23, 2023 6.95 6.95 6.86 6.90 6.67 6,777,100
Aug 22, 2023 6.95 6.98 6.86 6.93 6.70 8,304,800
Aug 21, 2023 6.83 6.88 6.74 6.88 6.65 10,777,800
Aug 18, 2023 6.88 6.89 6.77 6.85 6.62 7,780,500
Aug 17, 2023 6.96 7.00 6.83 6.86 6.63 6,461,700
Aug 16, 2023 6.96 6.98 6.85 6.86 6.63 10,811,000
Aug 15, 2023 6.93 6.94 6.86 6.89 6.66 7,166,000
Aug 14, 2023 6.95 6.96 6.88 6.91 6.68 7,239,000
Aug 11, 2023 7.04 7.04 6.89 6.95 6.72 9,051,900
Aug 10, 2023 7.07 7.07 6.98 7.01 6.78 6,200,500
Aug 9, 2023 7.03 7.07 6.98 7.00 6.77 7,423,400
Aug 8, 2023 7.04 7.11 6.93 7.05 6.81 11,967,000
Aug 7, 2023 7.12 7.12 7.04 7.07 6.83 8,292,300
Aug 4, 2023 7.10 7.19 7.09 7.09 6.85 12,977,600
Aug 3, 2023 7.14 7.22 7.09 7.09 6.85 14,957,700
Aug 2, 2023 7.15 7.22 7.11 7.11 6.87 10,134,900
Aug 1, 2023 7.19 7.24 7.12 7.18 6.94 9,550,200
Jul 31, 2023 7.14 7.28 7.13 7.23 6.99 15,721,100
Jul 28, 2023 7.49 7.49 7.08 7.09 6.85 31,395,200
Jul 27, 2023 7.44 7.53 7.34 7.49 7.24 10,484,800
Jul 26, 2023 7.46 7.54 7.40 7.44 7.19 11,658,700
Jul 25, 2023 7.42 7.62 7.41 7.51 7.26 21,962,600
Jul 24, 2023 7.16 7.40 7.15 7.35 7.10 14,075,800
Jul 21, 2023 7.16 7.20 7.10 7.17 6.93 11,793,200
Jul 20, 2023 7.26 7.27 7.15 7.16 6.92 11,761,800
Jul 19, 2023 7.45 7.45 7.15 7.21 6.97 16,142,700
Jul 18, 2023 7.41 7.47 7.33 7.42 7.17 7,749,700
Jul 17, 2023 7.50 7.50 7.36 7.42 7.17 7,378,200
Jul 14, 2023 7.77 7.81 7.45 7.50 7.25 9,469,200
Jul 13, 2023 7.43 7.72 7.38 7.68 7.42 16,831,800
Jul 12, 2023 7.44 7.47 7.33 7.35 7.10 8,314,200
Jul 11, 2023 7.36 7.43 7.31 7.34 7.10 8,317,700
Jul 10, 2023 7.36 7.44 7.22 7.37 7.12 16,496,200
Jul 7, 2023 7.34 7.66 7.34 7.53 7.28 13,449,300
Jul 6, 2023 7.34 7.44 7.30 7.37 7.12 16,547,000
Jul 5, 2023 7.30 7.45 7.26 7.38 7.13 10,529,400
Jul 4, 2023 7.25 7.38 7.20 7.32 7.08 7,289,200
Jul 3, 2023 7.10 7.38 7.10 7.25 7.01 12,941,400
Jun 30, 2023 7.22 7.25 7.01 7.07 6.83 18,759,000
Jun 29, 2023 7.15 7.25 7.11 7.20 6.96 10,753,600
Jun 28, 2023 7.24 7.27 7.12 7.12 6.88 7,885,800
Jun 27, 2023 7.29 7.31 7.16 7.22 6.98 20,826,000
Jun 26, 2023 7.23 7.30 7.19 7.28 7.04 7,133,500
Jun 23, 2023 7.20 7.29 7.16 7.23 6.99 6,258,500
Jun 22, 2023 7.26 7.32 7.17 7.22 6.98 9,172,900
Jun 21, 2023 7.36 7.38 7.27 7.30 7.06 10,437,900
Jun 20, 2023 7.49 7.49 7.33 7.39 7.14 11,737,100
Jun 19, 2023 7.39 7.53 7.31 7.50 7.25 10,058,200
Jun 16, 2023 7.40 7.43 7.34 7.39 7.14 10,544,800
Jun 15, 2023 7.41 7.43 7.35 7.40 7.15 8,952,800
Jun 14, 2023 7.36 7.48 7.29 7.40 7.15 17,111,600
Jun 13, 2023 7.37 7.42 7.27 7.29 7.05 10,044,200
Jun 12, 2023 7.31 7.37 7.22 7.31 7.07 10,067,500
Jun 9, 2023 7.39 7.45 7.30 7.33 7.09 13,200,700
Jun 7, 2023 7.44 7.44 7.29 7.34 7.10 9,641,600
Jun 6, 2023 7.41 7.48 7.38 7.39 7.14 14,242,400
Jun 5, 2023 7.42 7.46 7.29 7.41 7.16 5,639,600
Jun 2, 2023 7.50 7.54 7.35 7.38 7.13 14,578,400
Jun 1, 2023 7.13 7.20 7.05 7.16 6.92 11,721,300
May 31, 2023 7.08 7.13 7.00 7.02 6.79 13,710,000
May 30, 2023 7.32 7.34 7.03 7.07 6.83 18,656,300
May 29, 2023 7.38 7.42 7.27 7.28 7.04 6,392,500
May 26, 2023 7.46 7.48 7.26 7.31 7.07 12,475,200
May 25, 2023 7.47 7.50 7.25 7.28 7.04 11,509,500
May 24, 2023 7.38 7.47 7.29 7.39 7.14 19,410,500
May 23, 2023 7.80 7.81 7.46 7.49 7.24 22,017,000
May 22, 2023 7.95 8.04 7.82 7.84 7.58 9,941,600
May 19, 2023 7.86 8.02 7.74 7.99 7.72 12,713,500
May 18, 2023 7.75 7.88 7.64 7.80 7.54 8,863,200
May 17, 2023 7.58 7.89 7.56 7.72 7.46 12,941,900
May 16, 2023 7.62 7.68 7.43 7.47 7.22 7,834,000
May 15, 2023 7.55 7.69 7.51 7.61 7.36 8,907,000
May 12, 2023 7.42 7.49 7.36 7.46 7.21 7,254,300
May 11, 2023 7.52 7.54 7.37 7.44 7.19 11,453,200
May 10, 2023 7.63 7.65 7.48 7.63 7.38 9,596,500
May 9, 2023 7.46 7.66 7.45 7.60 7.35 6,427,700
May 8, 2023 7.67 7.69 7.51 7.54 7.29 5,318,100
May 5, 2023 7.12 7.57 7.08 7.49 7.24 14,603,800
May 4, 2023 7.22 7.28 6.97 7.10 6.86 15,209,900
May 3, 2023 7.18 7.25 7.06 7.20 6.96 9,090,900
May 2, 2023 7.14 7.22 7.00 7.15 6.91 10,729,600
Apr 28, 2023 0.33 Dividend
Apr 28, 2023 6.87 7.20 6.84 7.20 6.96 14,118,200
Apr 27, 2023 7.05 7.22 7.04 7.12 6.56 15,846,900
Apr 26, 2023 7.10 7.14 6.99 7.03 6.48 10,068,600

Related Tickers

CMIN3.SA CSN Mineração S.A.
4.9800
+0.61%
 
GGBR4.SA Gerdau S.A.
18.63
+2.19%
 
GOAU4.SA Metalurgica Gerdau S.A.
10.64
+2.21%
 
CSNA3.SA Companhia Siderúrgica Nacional
14.12
+0.28%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
8.13
+1.37%
 
GGBR3.SA Gerdau S.A.
16.30
+2.00%
 
GOAU3.SA Metalurgica Gerdau S.A.
10.69
+2.99%
 
SID Companhia Siderúrgica Nacional
2.7700
+2.21%
 
NPSCY Nippon Steel Corporation
7.36
+0.84%
 
GGB Gerdau S.A.
3.6100
+3.44%