Canada markets closed

Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5900+0.0400 (+2.58%)
At close: 03:17PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.58001.60001.56751.59001.5900251,837
May 02, 20241.55001.57001.54001.55001.550084,500
May 01, 20241.55001.60001.52001.52001.520040,000
Apr 30, 20241.52001.52001.48001.50001.500037,500
Apr 29, 20241.57001.60001.56001.57001.570057,000
Apr 26, 20241.61001.65001.52001.57001.5700128,700
Apr 26, 20240.057 Dividend
Apr 25, 20241.63001.63001.60001.61001.5530138,000
Apr 24, 20241.92001.92001.58001.67001.610934,900
Apr 23, 20241.80001.80001.75001.79001.7266283,900
Apr 22, 20241.98002.01001.88002.01001.938863,000
Apr 19, 20241.92001.96001.89001.96001.890610,700
Apr 18, 20241.91001.91001.82001.84001.774910,800
Apr 17, 20241.84001.84001.81001.83001.76522,700
Apr 16, 20241.76001.87001.71001.84001.7749165,300
Apr 15, 20241.96001.96001.89001.89001.82318,000
Apr 12, 20241.95001.96001.93001.96001.89065,300
Apr 11, 20242.00002.08001.93001.93001.8617324,300
Apr 10, 20242.06002.06001.95001.95001.88103,800
Apr 09, 20242.08002.08002.05002.08002.006479,400
Apr 08, 20241.95002.04001.95002.04001.9678303,600
Apr 05, 20241.95001.95001.90001.90001.83272,900
Apr 04, 20241.99001.99001.94001.96001.890614,700
Apr 03, 20242.10002.10001.95001.95001.881079,200
Apr 02, 20241.96001.98001.95001.98001.909941,700
Apr 01, 20241.93001.95001.93001.95001.881010,600
Mar 28, 20241.96001.96001.95001.95001.88104,000
Mar 27, 20241.93002.00001.93002.00001.929214,500
Mar 26, 20241.95001.96001.94001.95001.881079,600
Mar 25, 20241.98002.00001.95001.95001.881014,300
Mar 22, 20241.98002.00001.97002.00001.929275,100
Mar 21, 20242.03002.03002.01002.03001.958146,000
Mar 20, 20241.99002.03001.98002.03001.958136,800
Mar 19, 20241.96002.00001.96002.00001.9292186,400
Mar 18, 20241.90001.92001.90001.92001.8520102,100
Mar 15, 20241.90001.90001.87001.90001.832721,100
Mar 14, 20241.95001.95001.94001.94001.8713600
Mar 13, 20241.94001.97001.94001.95001.881086,700
Mar 12, 20242.02002.02002.00002.01001.938811,400
Mar 11, 20242.05002.05002.02002.05001.9774210,000
Mar 08, 20242.07002.11002.06002.11002.0353411,000
Mar 07, 20241.98002.13001.98002.10002.0257401,600
Mar 06, 20242.11002.14002.11002.13002.054613,300
Mar 05, 20241.87002.12001.87002.09002.0160346,700
Mar 04, 20242.13002.15002.09002.11002.0353488,200
Mar 01, 20242.23002.23002.19002.19002.1125180,200
Feb 29, 20242.15002.18002.15002.17002.0932312,900
Feb 28, 20241.95002.17001.95002.17002.0932111,700
Feb 27, 20242.12002.17002.10002.13002.0546205,700
Feb 26, 20242.00002.11002.00002.06001.9871154,300
Feb 23, 20242.07002.08002.06002.08002.006442,500
Feb 22, 20242.06002.10002.05002.08002.0064132,000
Feb 21, 20242.02002.07002.01002.04001.9678639,400
Feb 20, 20242.03002.08002.02002.02001.9485383,000
Feb 16, 20241.94002.02001.94002.01001.9388157,300
Feb 15, 20241.89001.94001.89001.94001.87139,200
Feb 14, 20241.79001.82001.79001.82001.75566,100
Feb 13, 20241.82001.82001.77001.82001.75561,100
Feb 12, 20241.78001.85001.78001.85001.784510,400
Feb 09, 20241.83001.85001.80001.80001.736315,700
Feb 08, 20241.81001.83001.80001.83001.765241,800
Feb 07, 20241.83001.84001.80001.81001.74591,000
Feb 06, 20241.78001.84001.78001.84001.774922,600
Feb 05, 20241.76001.77001.76001.77001.7073500
Feb 02, 20241.80001.81001.80001.81001.745957,100
Feb 01, 20241.85001.85001.83001.83001.765210,200
Jan 31, 20241.85001.85001.80001.84001.774917,400
Jan 30, 20241.84001.87001.79001.79001.726690,100
Jan 29, 20241.92001.93001.80001.91001.842410,600
Jan 26, 20241.90001.95001.90001.93001.861734,000
Jan 25, 20241.87001.89001.82001.89001.823110,200
Jan 24, 20241.88001.88001.83001.86001.7941189,500
Jan 23, 20241.80001.80001.75001.75001.68805,900
Jan 22, 20241.79001.79001.79001.79001.7266-
Jan 19, 20241.77001.90001.77001.79001.72665,400
Jan 18, 20241.75001.75001.75001.75001.68803,000
Jan 17, 20241.85001.85001.65001.71001.649541,800
Jan 16, 20241.61001.80001.61001.80001.7363400
Jan 12, 20241.70001.83001.65001.80001.736357,700
Jan 11, 20241.74001.76001.74001.76001.6977600
Jan 10, 20241.75001.80001.74001.77001.707338,400
Jan 09, 20241.85001.85001.84001.85001.78451,300
Jan 08, 20241.87001.90001.86001.86001.7941143,200
Jan 05, 20241.80001.90001.75001.88001.813468,200
Jan 04, 20241.90001.90001.78001.87001.8038148,700
Jan 03, 20241.80001.93001.77001.85001.78458,100
Jan 02, 20241.95001.97001.89001.89001.8231262,800
Dec 29, 20231.95001.95001.95001.95001.8810-
Dec 28, 20231.98001.99001.94001.95001.8810183,700
Dec 27, 20231.91002.01001.91001.98001.9099481,500
Dec 26, 20231.81001.93001.81001.91001.8424172,500
Dec 22, 20231.85001.90001.71001.90001.832785,900
Dec 21, 20231.80001.80001.75001.80001.736315,700
Dec 20, 20231.74001.80001.73001.73001.66885,900
Dec 19, 20231.73001.79001.73001.74001.678446,500
Dec 18, 20231.74001.77001.72001.77001.707357,500
Dec 15, 20231.75001.76001.70001.76001.6977156,400
Dec 14, 20231.74001.75001.72001.74001.678434,600
Dec 13, 20231.65001.75001.65001.72001.659134,700
Dec 12, 20231.90001.90001.66001.75001.688024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...