Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.17 | 8.17 | 7.90 | 7.91 | 7.91 | 13,772,900 |
| 29 Apr 2024 | 8.20 | 8.25 | 8.14 | 8.21 | 8.21 | 10,833,200 |
| 26 Apr 2024 | 8.39 | 8.40 | 8.11 | 8.20 | 8.20 | 20,230,400 |
| 26 Apr 2024 | 0.283058 Dividend | |||||
| 25 Apr 2024 | 8.72 | 8.80 | 8.49 | 8.49 | 8.21 | 15,514,200 |
| 24 Apr 2024 | 9.15 | 9.23 | 8.54 | 8.76 | 8.47 | 40,653,300 |
| 23 Apr 2024 | 10.00 | 10.08 | 9.08 | 9.10 | 8.80 | 61,356,100 |
| 22 Apr 2024 | 10.33 | 10.68 | 10.13 | 10.57 | 10.22 | 17,187,500 |
| 19 Apr 2024 | 9.91 | 10.50 | 9.87 | 10.33 | 9.99 | 22,939,700 |
| 18 Apr 2024 | 9.91 | 10.14 | 9.88 | 9.94 | 9.61 | 8,771,600 |
| 17 Apr 2024 | 10.23 | 10.24 | 9.77 | 9.92 | 9.59 | 12,147,700 |
| 16 Apr 2024 | 10.06 | 10.10 | 9.83 | 10.05 | 9.71 | 16,819,700 |
| 15 Apr 2024 | 10.27 | 10.46 | 10.06 | 10.22 | 9.88 | 12,315,800 |
| 12 Apr 2024 | 10.36 | 10.63 | 10.10 | 10.17 | 9.83 | 12,382,500 |
| 11 Apr 2024 | 10.39 | 10.39 | 10.10 | 10.27 | 9.93 | 6,640,800 |
| 10 Apr 2024 | 10.59 | 10.59 | 10.29 | 10.36 | 10.01 | 10,022,800 |
| 09 Apr 2024 | 10.68 | 10.73 | 10.49 | 10.65 | 10.29 | 12,706,800 |
| 08 Apr 2024 | 10.02 | 10.56 | 10.01 | 10.50 | 10.15 | 14,644,600 |
| 05 Apr 2024 | 10.19 | 10.20 | 9.88 | 9.92 | 9.59 | 8,750,000 |
| 04 Apr 2024 | 10.40 | 10.47 | 10.11 | 10.18 | 9.84 | 10,542,400 |
| 03 Apr 2024 | 10.20 | 10.36 | 10.07 | 10.17 | 9.83 | 10,813,900 |
| 02 Apr 2024 | 10.11 | 10.32 | 10.05 | 10.24 | 9.90 | 8,852,900 |
| 01 Apr 2024 | 10.07 | 10.21 | 10.02 | 10.09 | 9.75 | 6,928,200 |
| 28 Mar 2024 | 10.04 | 10.15 | 9.94 | 10.01 | 9.68 | 5,689,800 |
| 27 Mar 2024 | 9.94 | 10.12 | 9.83 | 10.04 | 9.71 | 6,835,100 |
| 26 Mar 2024 | 9.94 | 10.04 | 9.85 | 9.93 | 9.60 | 5,871,000 |
| 25 Mar 2024 | 10.10 | 10.24 | 9.96 | 9.97 | 9.64 | 5,736,100 |
| 22 Mar 2024 | 10.27 | 10.33 | 10.15 | 10.15 | 9.81 | 3,701,900 |
| 21 Mar 2024 | 10.43 | 10.44 | 10.27 | 10.33 | 9.99 | 3,432,900 |
| 20 Mar 2024 | 10.19 | 10.38 | 10.06 | 10.38 | 10.03 | 5,511,100 |
| 19 Mar 2024 | 10.03 | 10.28 | 10.03 | 10.17 | 9.83 | 16,666,100 |
| 18 Mar 2024 | 9.79 | 10.00 | 9.76 | 9.93 | 9.60 | 19,389,000 |
| 15 Mar 2024 | 9.84 | 9.84 | 9.54 | 9.78 | 9.45 | 23,134,800 |
| 14 Mar 2024 | 10.03 | 10.08 | 9.81 | 9.88 | 9.55 | 8,760,600 |
| 13 Mar 2024 | 10.13 | 10.23 | 9.95 | 10.09 | 9.75 | 19,986,700 |
| 12 Mar 2024 | 10.40 | 10.53 | 10.16 | 10.21 | 9.87 | 12,711,700 |
| 11 Mar 2024 | 10.75 | 10.77 | 10.26 | 10.35 | 10.00 | 15,490,000 |
| 08 Mar 2024 | 10.53 | 10.88 | 10.38 | 10.86 | 10.50 | 9,929,700 |
| 07 Mar 2024 | 10.78 | 10.81 | 10.59 | 10.63 | 10.28 | 5,519,500 |
| 06 Mar 2024 | 10.74 | 10.91 | 10.65 | 10.75 | 10.39 | 8,254,200 |
| 05 Mar 2024 | 10.74 | 10.74 | 10.57 | 10.74 | 10.38 | 7,822,500 |
| 04 Mar 2024 | 11.09 | 11.09 | 10.63 | 10.70 | 10.34 | 12,021,100 |
| 01 Mar 2024 | 11.02 | 11.27 | 11.00 | 11.11 | 10.74 | 11,327,800 |
| 29 Feb 2024 | 10.89 | 11.13 | 10.84 | 11.07 | 10.70 | 14,622,100 |
| 28 Feb 2024 | 10.78 | 11.00 | 10.72 | 10.95 | 10.58 | 8,237,600 |
| 27 Feb 2024 | 10.79 | 10.92 | 10.76 | 10.84 | 10.48 | 8,570,200 |
| 26 Feb 2024 | 10.58 | 10.80 | 10.54 | 10.67 | 10.31 | 13,929,700 |
| 23 Feb 2024 | 10.66 | 10.70 | 10.52 | 10.70 | 10.34 | 12,144,400 |
| 22 Feb 2024 | 10.40 | 10.65 | 10.38 | 10.65 | 10.29 | 17,155,600 |
| 21 Feb 2024 | 10.28 | 10.38 | 9.98 | 10.35 | 10.00 | 15,380,400 |
| 20 Feb 2024 | 10.18 | 10.63 | 10.18 | 10.33 | 9.99 | 34,748,900 |
| 19 Feb 2024 | 10.00 | 10.21 | 9.82 | 10.16 | 9.82 | 9,529,400 |
| 16 Feb 2024 | 9.90 | 10.29 | 9.83 | 10.11 | 9.77 | 20,512,700 |
| 15 Feb 2024 | 9.38 | 9.89 | 9.35 | 9.88 | 9.55 | 38,116,700 |
| 14 Feb 2024 | 9.22 | 9.36 | 9.11 | 9.36 | 9.05 | 10,012,000 |
| 09 Feb 2024 | 9.67 | 9.77 | 9.01 | 9.28 | 8.97 | 31,510,700 |
| 08 Feb 2024 | 9.33 | 9.46 | 9.27 | 9.40 | 9.09 | 16,579,800 |
| 07 Feb 2024 | 9.23 | 9.39 | 9.13 | 9.33 | 9.02 | 9,450,700 |
| 06 Feb 2024 | 9.11 | 9.27 | 9.10 | 9.22 | 8.91 | 10,333,900 |
| 05 Feb 2024 | 9.06 | 9.17 | 9.01 | 9.09 | 8.79 | 8,194,000 |
| 02 Feb 2024 | 9.23 | 9.30 | 9.06 | 9.09 | 8.79 | 9,778,400 |
| 01 Feb 2024 | 9.18 | 9.29 | 9.10 | 9.23 | 8.92 | 10,043,300 |
| 31 Jan 2024 | 9.05 | 9.30 | 9.03 | 9.19 | 8.88 | 10,581,600 |
| 30 Jan 2024 | 9.25 | 9.26 | 9.09 | 9.09 | 8.79 | 7,991,600 |
| 29 Jan 2024 | 9.54 | 9.54 | 9.14 | 9.30 | 8.99 | 10,409,400 |
| 26 Jan 2024 | 9.40 | 9.56 | 9.18 | 9.50 | 9.18 | 33,917,500 |
| 25 Jan 2024 | 8.99 | 9.04 | 8.87 | 9.03 | 8.73 | 9,677,700 |
| 24 Jan 2024 | 8.76 | 8.97 | 8.71 | 8.97 | 8.67 | 15,918,600 |
| 23 Jan 2024 | 8.66 | 8.80 | 8.61 | 8.64 | 8.35 | 9,488,900 |
| 22 Jan 2024 | 8.47 | 8.70 | 8.45 | 8.60 | 8.31 | 10,867,600 |
| 19 Jan 2024 | 8.59 | 8.77 | 8.48 | 8.50 | 8.22 | 13,331,900 |
| 18 Jan 2024 | 8.37 | 8.78 | 8.31 | 8.52 | 8.24 | 19,477,800 |
| 17 Jan 2024 | 8.33 | 8.43 | 8.28 | 8.29 | 8.01 | 8,905,300 |
| 16 Jan 2024 | 8.45 | 8.48 | 8.25 | 8.37 | 8.09 | 9,780,800 |
| 15 Jan 2024 | 8.41 | 8.54 | 8.36 | 8.54 | 8.26 | 3,936,400 |
| 12 Jan 2024 | 8.47 | 8.58 | 8.43 | 8.47 | 8.19 | 5,225,700 |
| 11 Jan 2024 | 8.40 | 8.54 | 8.27 | 8.52 | 8.24 | 11,735,500 |
| 10 Jan 2024 | 8.53 | 8.60 | 8.25 | 8.40 | 8.12 | 17,215,800 |
| 09 Jan 2024 | 8.82 | 8.85 | 8.62 | 8.63 | 8.34 | 11,028,500 |
| 08 Jan 2024 | 8.91 | 8.94 | 8.80 | 8.86 | 8.56 | 6,237,800 |
| 05 Jan 2024 | 8.90 | 8.98 | 8.78 | 8.92 | 8.62 | 10,458,400 |
| 04 Jan 2024 | 9.05 | 9.05 | 8.82 | 8.94 | 8.64 | 10,181,100 |
| 03 Jan 2024 | 9.11 | 9.13 | 8.95 | 9.08 | 8.78 | 9,136,100 |
| 02 Jan 2024 | 9.30 | 9.30 | 9.06 | 9.13 | 8.83 | 10,367,400 |
| 28 Dec 2023 | 9.30 | 9.32 | 9.20 | 9.29 | 8.98 | 7,530,100 |
| 27 Dec 2023 | 9.29 | 9.38 | 9.23 | 9.34 | 9.03 | 4,396,600 |
| 26 Dec 2023 | 9.32 | 9.35 | 9.20 | 9.32 | 9.01 | 5,271,400 |
| 22 Dec 2023 | 9.15 | 9.35 | 9.15 | 9.28 | 8.97 | 11,045,200 |
| 21 Dec 2023 | 8.86 | 9.14 | 8.84 | 9.13 | 8.83 | 16,479,900 |
| 20 Dec 2023 | 8.86 | 8.89 | 8.76 | 8.80 | 8.51 | 5,003,400 |
| 19 Dec 2023 | 8.80 | 8.90 | 8.79 | 8.86 | 8.56 | 6,920,600 |
| 18 Dec 2023 | 8.85 | 8.94 | 8.75 | 8.85 | 8.55 | 10,822,800 |
| 15 Dec 2023 | 8.75 | 8.99 | 8.74 | 8.83 | 8.54 | 18,951,200 |
| 14 Dec 2023 | 8.67 | 8.81 | 8.52 | 8.72 | 8.43 | 12,420,700 |
| 13 Dec 2023 | 8.50 | 8.69 | 8.39 | 8.59 | 8.30 | 11,004,500 |
| 12 Dec 2023 | 8.61 | 8.65 | 8.38 | 8.50 | 8.22 | 8,503,000 |
| 11 Dec 2023 | 8.43 | 8.57 | 8.40 | 8.50 | 8.22 | 8,389,700 |
| 08 Dec 2023 | 8.38 | 8.50 | 8.33 | 8.48 | 8.20 | 8,137,100 |
| 07 Dec 2023 | 8.34 | 8.46 | 8.27 | 8.37 | 8.09 | 15,879,200 |
| 06 Dec 2023 | 8.31 | 8.44 | 8.21 | 8.29 | 8.01 | 8,876,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.