U.S. Markets open in 5 hrs 40 mins

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


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
4.95+0.03 (+0.61%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20174.935.034.924.954.959,937,700
Jul 20, 20175.005.004.914.924.927,241,800
Jul 19, 20174.955.054.905.005.0017,716,400
Jul 18, 20175.005.024.904.934.937,600,900
Jul 17, 20175.055.064.955.005.006,874,000
Jul 14, 20175.025.084.965.005.007,325,200
Jul 13, 20175.095.114.945.025.0213,624,200
Jul 12, 20175.085.115.015.075.0714,765,600
Jul 11, 20174.935.024.915.005.0015,839,700
Jul 10, 20174.864.924.814.924.929,333,500
Jul 07, 20174.914.934.804.854.8510,887,300
Jul 06, 20174.714.874.684.844.8411,941,200
Jul 05, 20174.684.774.654.744.7410,847,100
Jul 04, 20174.684.694.614.674.673,959,000
Jul 03, 20174.644.774.624.704.7012,581,000
Jun 30, 20174.524.624.484.604.6011,437,200
Jun 29, 20174.554.604.474.524.5213,559,400
Jun 28, 20174.434.524.424.504.5015,903,900
Jun 27, 20174.424.484.314.374.3718,046,100
Jun 26, 20174.234.404.224.384.3816,416,200
Jun 23, 20174.044.234.014.204.2019,050,000
Jun 22, 20173.974.043.944.034.037,944,300
Jun 21, 20173.913.963.873.943.948,812,800
Jun 20, 20173.963.973.873.903.908,720,800
Jun 19, 20174.004.063.963.983.987,893,600
Jun 16, 20173.953.993.863.993.997,576,700
Jun 15, 20173.963.963.963.963.96-
Jun 14, 20173.994.003.943.963.966,591,300
Jun 13, 20173.953.973.913.943.947,381,500
Jun 12, 20174.004.033.893.943.947,557,100
Jun 09, 20174.024.053.943.953.9512,662,900
Jun 08, 20173.944.043.884.014.019,277,000
Jun 07, 20174.034.073.933.963.969,596,100
Jun 06, 20173.924.013.923.983.987,585,300
Jun 05, 20173.893.963.883.933.935,099,800
Jun 02, 20173.973.993.873.963.968,930,300
Jun 01, 20174.004.053.863.903.908,466,700
May 31, 20174.084.123.943.973.9717,432,900
May 30, 20174.114.164.094.094.098,767,700
May 29, 20174.064.064.064.064.06-
May 26, 20174.074.134.024.064.0611,879,600
May 25, 20174.034.154.024.074.0710,235,300
May 24, 20174.044.113.974.054.0517,097,100
May 23, 20173.914.043.854.014.0117,707,800
May 22, 20173.853.953.723.893.8923,901,600
May 19, 20173.923.973.813.903.9020,751,000
May 18, 20173.614.013.603.693.6939,975,900
May 17, 20174.464.574.374.404.4021,551,300
May 16, 20174.464.544.384.504.5020,167,900
May 15, 20174.224.404.184.394.3923,062,900
May 12, 20174.334.354.134.144.1413,821,800
May 11, 20174.314.314.194.284.2810,235,200
May 10, 20174.284.334.204.304.3012,977,600
May 09, 20174.184.254.164.194.1913,207,000
May 08, 20174.144.224.074.104.1010,387,300
May 05, 20174.024.263.984.184.1816,942,200
May 04, 20174.184.203.974.024.0222,704,900
May 03, 20174.404.424.244.244.2419,275,100
May 02, 20174.264.444.264.414.4113,304,600
Apr 28, 20174.204.354.164.264.2615,827,000
Apr 27, 20174.314.344.124.154.1519,915,600
Apr 26, 20174.064.304.034.274.2726,303,800
Apr 25, 20173.984.103.974.054.0516,855,400
Apr 24, 20174.044.154.034.034.0317,145,400
Apr 20, 20174.144.164.004.044.0421,724,700
Apr 19, 20174.054.193.933.963.9627,950,500
Apr 18, 20173.924.043.873.963.9617,031,200
Apr 17, 20173.704.103.703.993.9925,649,100
Apr 13, 20173.813.873.653.703.7014,850,700
Apr 12, 20173.893.933.773.793.7922,761,000
Apr 11, 20174.094.113.923.973.9713,061,600
Apr 10, 20174.104.133.984.064.0613,022,100
Apr 07, 20173.904.133.844.024.0215,013,000
Apr 06, 20174.124.173.923.943.9420,517,300
Apr 05, 20174.364.394.094.114.1113,739,500
Apr 04, 20174.374.404.284.314.319,793,400
Apr 03, 20174.464.484.334.374.378,538,600
Mar 31, 20174.384.484.364.444.4410,491,100
Mar 30, 20174.444.514.374.424.4211,988,400
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20174.414.484.224.344.3423,986,400
Mar 27, 20173.934.413.914.404.4021,111,000
Mar 24, 20174.204.224.014.054.0511,732,600
Mar 23, 20174.134.254.074.174.1716,823,900
Mar 22, 20174.074.253.984.204.2017,601,600
Mar 21, 20174.384.414.134.144.1417,820,800
Mar 20, 20174.404.514.244.474.4713,902,700
Mar 17, 20174.754.774.434.434.4324,434,900
Mar 16, 20174.935.024.704.714.7119,013,700
Mar 15, 20174.714.914.604.894.8913,991,500
Mar 14, 20174.694.694.564.654.6512,248,300
Mar 13, 20174.764.784.654.724.727,817,300
Mar 10, 20174.934.944.574.644.6418,856,900
Mar 09, 20174.684.874.644.844.8415,178,100
Mar 08, 20175.005.044.724.764.7620,156,200
Mar 07, 20175.155.274.954.974.9715,471,800
Mar 06, 20175.255.315.125.125.1220,490,000
Mar 03, 20175.005.194.915.195.1914,783,900
Mar 02, 20175.005.064.934.974.9713,401,300
Mar 01, 20174.935.094.935.015.019,930,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...