Canada markets closed

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
8.20-0.01 (-0.08%)
At close: 05:07PM BRT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.398.408.118.208.2020,230,400
Apr 26, 20240.283058 Dividend
Apr 25, 20248.728.808.498.498.2115,514,200
Apr 24, 20249.159.238.548.768.4740,653,300
Apr 23, 202410.0010.089.089.108.8061,356,100
Apr 22, 202410.3310.6810.1310.5710.2217,187,500
Apr 19, 20249.9110.509.8710.339.9922,939,700
Apr 18, 20249.9110.149.889.949.618,771,600
Apr 17, 202410.2310.249.779.929.5912,147,700
Apr 16, 202410.0610.109.8310.059.7116,819,700
Apr 15, 202410.2710.4610.0610.229.8812,315,800
Apr 12, 202410.3610.6310.1010.179.8312,382,500
Apr 11, 202410.3910.3910.1010.279.936,640,800
Apr 10, 202410.5910.5910.2910.3610.0110,022,800
Apr 09, 202410.6810.7310.4910.6510.2912,706,800
Apr 08, 202410.0210.5610.0110.5010.1514,644,600
Apr 05, 202410.1910.209.889.929.598,750,000
Apr 04, 202410.4010.4710.1110.189.8410,542,400
Apr 03, 202410.2010.3610.0710.179.8310,813,900
Apr 02, 202410.1110.3210.0510.249.908,852,900
Apr 01, 202410.0710.2110.0210.099.756,928,200
Mar 28, 202410.0410.159.9410.019.685,689,800
Mar 27, 20249.9410.129.8310.049.716,835,100
Mar 26, 20249.9410.049.859.939.605,871,000
Mar 25, 202410.1010.249.969.979.645,736,100
Mar 22, 202410.2710.3310.1510.159.813,701,900
Mar 21, 202410.4310.4410.2710.339.993,432,900
Mar 20, 202410.1910.3810.0610.3810.035,511,100
Mar 19, 202410.0310.2810.0310.179.8316,666,100
Mar 18, 20249.7910.009.769.939.6019,389,000
Mar 15, 20249.849.849.549.789.4523,134,800
Mar 14, 202410.0310.089.819.889.558,760,600
Mar 13, 202410.1310.239.9510.099.7519,986,700
Mar 12, 202410.4010.5310.1610.219.8712,711,700
Mar 11, 202410.7510.7710.2610.3510.0015,490,000
Mar 08, 202410.5310.8810.3810.8610.509,929,700
Mar 07, 202410.7810.8110.5910.6310.285,519,500
Mar 06, 202410.7410.9110.6510.7510.398,254,200
Mar 05, 202410.7410.7410.5710.7410.387,822,500
Mar 04, 202411.0911.0910.6310.7010.3412,021,100
Mar 01, 202411.0211.2711.0011.1110.7411,327,800
Feb 29, 202410.8911.1310.8411.0710.7014,622,100
Feb 28, 202410.7811.0010.7210.9510.588,237,600
Feb 27, 202410.7910.9210.7610.8410.488,570,200
Feb 26, 202410.5810.8010.5410.6710.3113,929,700
Feb 23, 202410.6610.7010.5210.7010.3412,144,400
Feb 22, 202410.4010.6510.3810.6510.2917,155,600
Feb 21, 202410.2810.389.9810.3510.0015,380,400
Feb 20, 202410.1810.6310.1810.339.9934,748,900
Feb 19, 202410.0010.219.8210.169.829,529,400
Feb 16, 20249.9010.299.8310.119.7720,512,700
Feb 15, 20249.389.899.359.889.5538,116,700
Feb 14, 20249.229.369.119.369.0510,012,000
Feb 09, 20249.679.779.019.288.9731,510,700
Feb 08, 20249.339.469.279.409.0916,579,800
Feb 07, 20249.239.399.139.339.029,450,700
Feb 06, 20249.119.279.109.228.9110,333,900
Feb 05, 20249.069.179.019.098.798,194,000
Feb 02, 20249.239.309.069.098.799,778,400
Feb 01, 20249.189.299.109.238.9210,043,300
Jan 31, 20249.059.309.039.198.8810,581,600
Jan 30, 20249.259.269.099.098.797,991,600
Jan 29, 20249.549.549.149.308.9910,409,400
Jan 26, 20249.409.569.189.509.1833,917,500
Jan 25, 20248.999.048.879.038.739,677,700
Jan 24, 20248.768.978.718.978.6715,918,600
Jan 23, 20248.668.808.618.648.359,488,900
Jan 22, 20248.478.708.458.608.3110,867,600
Jan 19, 20248.598.778.488.508.2213,331,900
Jan 18, 20248.378.788.318.528.2419,477,800
Jan 17, 20248.338.438.288.298.018,905,300
Jan 16, 20248.458.488.258.378.099,780,800
Jan 15, 20248.418.548.368.548.263,936,400
Jan 12, 20248.478.588.438.478.195,225,700
Jan 11, 20248.408.548.278.528.2411,735,500
Jan 10, 20248.538.608.258.408.1217,215,800
Jan 09, 20248.828.858.628.638.3411,028,500
Jan 08, 20248.918.948.808.868.566,237,800
Jan 05, 20248.908.988.788.928.6210,458,400
Jan 04, 20249.059.058.828.948.6410,181,100
Jan 03, 20249.119.138.959.088.789,136,100
Jan 02, 20249.309.309.069.138.8310,367,400
Dec 28, 20239.309.329.209.298.987,530,100
Dec 27, 20239.299.389.239.349.034,396,600
Dec 26, 20239.329.359.209.329.015,271,400
Dec 22, 20239.159.359.159.288.9711,045,200
Dec 21, 20238.869.148.849.138.8316,479,900
Dec 20, 20238.868.898.768.808.515,003,400
Dec 19, 20238.808.908.798.868.566,920,600
Dec 18, 20238.858.948.758.858.5510,822,800
Dec 15, 20238.758.998.748.838.5418,951,200
Dec 14, 20238.678.818.528.728.4312,420,700
Dec 13, 20238.508.698.398.598.3011,004,500
Dec 12, 20238.618.658.388.508.228,503,000
Dec 11, 20238.438.578.408.508.228,389,700
Dec 08, 20238.388.508.338.488.208,137,100
Dec 07, 20238.348.468.278.378.0915,879,200
Dec 06, 20238.318.448.218.298.018,876,900
Dec 05, 20238.298.388.158.267.987,436,900
Dec 04, 20238.138.328.098.298.0112,060,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...