Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.55+0.41 (+5.04%)
At close: 05:07PM BRT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20248.048.558.048.558.5515,980,700
16 July 20248.128.208.038.148.147,939,000
15 July 20248.058.197.958.178.178,722,400
12 July 20248.008.077.938.068.065,539,500
11 July 20247.968.027.948.008.008,336,800
10 July 20248.018.057.877.927.927,950,100
09 July 20247.858.027.848.028.025,059,900
08 July 20247.977.987.817.877.876,611,300
05 July 20248.158.217.897.997.998,730,900
04 July 20248.048.168.048.158.156,025,500
03 July 20248.078.147.997.997.996,412,200
02 July 20247.888.007.867.977.978,034,000
01 July 20247.968.027.817.877.878,641,800
28 June 20247.998.147.917.917.919,087,500
27 June 20247.858.017.788.008.009,043,700
26 June 20247.607.847.527.797.7911,726,400
25 June 20247.707.797.547.547.547,583,900
24 June 20247.537.727.517.697.697,079,800
21 June 20247.567.607.467.547.548,416,200
20 June 20247.387.817.367.617.6116,758,100
19 June 20247.207.347.107.347.346,269,200
18 June 20247.117.387.107.237.2314,084,900
17 June 20247.117.187.077.107.104,801,500
14 June 20247.177.267.077.187.186,493,200
13 June 20247.047.187.007.167.166,491,900
12 June 20247.167.237.017.057.056,931,400
11 June 20247.027.137.007.137.137,853,000
10 June 20247.167.167.027.057.055,101,300
07 June 20247.267.287.097.187.189,404,000
06 June 20247.317.447.237.327.3213,577,200
05 June 20247.487.537.257.297.2910,966,600
04 June 20247.537.557.427.487.486,079,100
03 June 20247.587.647.477.587.589,427,700
31 May 20247.757.807.527.577.5712,459,700
29 May 20247.897.907.767.777.779,179,300
28 May 20248.048.087.917.917.919,109,000
27 May 20247.918.037.858.018.014,542,200
24 May 20247.998.007.737.937.9316,325,000
23 May 20248.138.157.978.038.035,629,600
22 May 20248.308.328.148.178.177,384,500
21 May 20248.198.388.168.298.2912,743,200
20 May 20247.968.177.948.158.1511,108,500
17 May 20247.978.037.927.967.9612,491,200
16 May 20247.948.037.927.977.977,423,200
15 May 20247.877.957.747.937.9310,945,300
14 May 20247.998.067.887.907.9012,524,400
13 May 20248.008.067.947.987.988,528,100
10 May 20248.058.097.927.967.967,288,500
09 May 20247.968.087.968.008.009,821,500
08 May 20247.988.097.878.068.069,310,700
07 May 20248.058.117.968.018.019,339,100
06 May 20248.028.208.028.048.0415,486,100
03 May 20248.038.137.998.008.0013,721,000
02 May 20247.998.087.937.987.9810,997,600
30 Apr 20248.178.177.907.917.9113,824,600
29 Apr 20248.208.258.148.218.2110,833,200
26 Apr 20248.398.408.118.208.2020,230,400
26 Apr 20240.283058 Dividend
25 Apr 20248.728.808.498.498.2115,514,200
24 Apr 20249.159.238.548.768.4740,653,300
23 Apr 202410.0010.089.089.108.8061,356,100
22 Apr 202410.3310.6810.1310.5710.2217,187,500
19 Apr 20249.9110.509.8710.339.9922,939,700
18 Apr 20249.9110.149.889.949.618,771,600
17 Apr 202410.2310.249.779.929.5912,147,700
16 Apr 202410.0610.109.8310.059.7116,819,700
15 Apr 202410.2710.4610.0610.229.8812,315,800
12 Apr 202410.3610.6310.1010.179.8312,382,500
11 Apr 202410.3910.3910.1010.279.936,640,800
10 Apr 202410.5910.5910.2910.3610.0110,022,800
09 Apr 202410.6810.7310.4910.6510.2912,706,800
08 Apr 202410.0210.5610.0110.5010.1514,644,600
05 Apr 202410.1910.209.889.929.598,750,000
04 Apr 202410.4010.4710.1110.189.8410,542,400
03 Apr 202410.2010.3610.0710.179.8310,813,900
02 Apr 202410.1110.3210.0510.249.908,852,900
01 Apr 202410.0710.2110.0210.099.756,928,200
28 Mar 202410.0410.159.9410.019.685,689,800
27 Mar 20249.9410.129.8310.049.716,835,100
26 Mar 20249.9410.049.859.939.605,871,000
25 Mar 202410.1010.249.969.979.645,736,100
22 Mar 202410.2710.3310.1510.159.813,701,900
21 Mar 202410.4310.4410.2710.339.993,432,900
20 Mar 202410.1910.3810.0610.3810.035,511,100
19 Mar 202410.0310.2810.0310.179.8316,666,100
18 Mar 20249.7910.009.769.939.6019,389,000
15 Mar 20249.849.849.549.789.4523,134,800
14 Mar 202410.0310.089.819.889.558,760,600
13 Mar 202410.1310.239.9510.099.7519,986,700
12 Mar 202410.4010.5310.1610.219.8712,711,700
11 Mar 202410.7510.7710.2610.3510.0015,490,000
08 Mar 202410.5310.8810.3810.8610.509,929,700
07 Mar 202410.7810.8110.5910.6310.285,519,500
06 Mar 202410.7410.9110.6510.7510.398,254,200
05 Mar 202410.7410.7410.5710.7410.387,822,500
04 Mar 202411.0911.0910.6310.7010.3412,021,100
01 Mar 202411.0211.2711.0011.1110.7411,327,800
29 Feb 202410.8911.1310.8411.0710.7014,622,100
28 Feb 202410.7811.0010.7210.9510.588,237,600
27 Feb 202410.7910.9210.7610.8410.488,570,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...