USIM5.SA - Usinas Siderúrgicas de Minas Gerais S.A.
São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 7.41 | 7.48 | 7.38 | 7.39 | 7.39 | 14,141,200 |
| 05 June 2023 | 7.42 | 7.46 | 7.29 | 7.41 | 7.41 | 5,639,600 |
| 02 June 2023 | 7.50 | 7.54 | 7.35 | 7.38 | 7.38 | 14,578,400 |
| 01 June 2023 | 7.13 | 7.20 | 7.05 | 7.16 | 7.16 | 11,721,300 |
| 31 May 2023 | 7.08 | 7.13 | 7.00 | 7.02 | 7.02 | 13,710,000 |
| 30 May 2023 | 7.32 | 7.34 | 7.03 | 7.07 | 7.07 | 18,656,300 |
| 29 May 2023 | 7.38 | 7.42 | 7.27 | 7.28 | 7.28 | 6,392,500 |
| 26 May 2023 | 7.46 | 7.48 | 7.26 | 7.31 | 7.31 | 12,475,200 |
| 25 May 2023 | 7.47 | 7.50 | 7.25 | 7.28 | 7.28 | 11,509,500 |
| 24 May 2023 | 7.38 | 7.47 | 7.29 | 7.39 | 7.39 | 19,410,500 |
| 23 May 2023 | 7.80 | 7.81 | 7.46 | 7.49 | 7.49 | 22,017,000 |
| 22 May 2023 | 7.95 | 8.04 | 7.82 | 7.84 | 7.84 | 9,941,600 |
| 19 May 2023 | 7.86 | 8.02 | 7.74 | 7.99 | 7.99 | 12,713,500 |
| 18 May 2023 | 7.75 | 7.88 | 7.64 | 7.80 | 7.80 | 8,863,200 |
| 17 May 2023 | 7.58 | 7.89 | 7.56 | 7.72 | 7.72 | 12,941,900 |
| 16 May 2023 | 7.62 | 7.68 | 7.43 | 7.47 | 7.47 | 7,834,000 |
| 15 May 2023 | 7.55 | 7.69 | 7.51 | 7.61 | 7.61 | 8,907,000 |
| 12 May 2023 | 7.42 | 7.49 | 7.36 | 7.46 | 7.46 | 7,254,300 |
| 11 May 2023 | 7.52 | 7.54 | 7.37 | 7.44 | 7.44 | 11,453,200 |
| 10 May 2023 | 7.63 | 7.65 | 7.48 | 7.63 | 7.63 | 9,596,500 |
| 09 May 2023 | 7.46 | 7.66 | 7.45 | 7.60 | 7.60 | 6,427,700 |
| 08 May 2023 | 7.67 | 7.69 | 7.51 | 7.54 | 7.54 | 5,318,100 |
| 05 May 2023 | 7.12 | 7.57 | 7.08 | 7.49 | 7.49 | 14,603,800 |
| 04 May 2023 | 7.22 | 7.28 | 6.97 | 7.10 | 7.10 | 15,209,900 |
| 03 May 2023 | 7.18 | 7.25 | 7.06 | 7.20 | 7.20 | 9,090,900 |
| 02 May 2023 | 7.14 | 7.22 | 7.00 | 7.15 | 7.15 | 10,729,600 |
| 28 Apr 2023 | 6.87 | 7.20 | 6.84 | 7.20 | 7.20 | 14,118,200 |
| 28 Apr 2023 | 0.328767 Dividend | |||||
| 27 Apr 2023 | 7.05 | 7.22 | 7.04 | 7.12 | 6.79 | 15,846,900 |
| 26 Apr 2023 | 7.10 | 7.14 | 6.99 | 7.03 | 6.71 | 10,068,600 |
| 25 Apr 2023 | 7.07 | 7.10 | 6.93 | 7.05 | 6.72 | 17,167,700 |
| 24 Apr 2023 | 6.96 | 7.18 | 6.96 | 7.12 | 6.79 | 15,792,600 |
| 20 Apr 2023 | 7.51 | 7.65 | 7.16 | 7.18 | 6.85 | 19,513,900 |
| 19 Apr 2023 | 7.51 | 7.54 | 7.32 | 7.45 | 7.11 | 18,704,000 |
| 18 Apr 2023 | 7.62 | 7.69 | 7.48 | 7.61 | 7.26 | 8,964,700 |
| 17 Apr 2023 | 7.53 | 7.64 | 7.51 | 7.54 | 7.19 | 6,062,200 |
| 14 Apr 2023 | 7.61 | 7.63 | 7.48 | 7.53 | 7.18 | 6,679,000 |
| 13 Apr 2023 | 7.65 | 7.74 | 7.59 | 7.65 | 7.30 | 7,903,400 |
| 12 Apr 2023 | 7.73 | 7.79 | 7.63 | 7.66 | 7.31 | 11,305,800 |
| 11 Apr 2023 | 7.34 | 7.85 | 7.34 | 7.73 | 7.37 | 25,203,300 |
| 10 Apr 2023 | 7.00 | 7.36 | 6.99 | 7.24 | 6.91 | 12,683,300 |
| 06 Apr 2023 | 7.02 | 7.16 | 7.00 | 7.01 | 6.69 | 8,013,800 |
| 05 Apr 2023 | 7.14 | 7.17 | 6.99 | 7.09 | 6.76 | 11,120,200 |
| 04 Apr 2023 | 7.19 | 7.27 | 7.13 | 7.16 | 6.83 | 10,388,700 |
| 03 Apr 2023 | 7.27 | 7.30 | 7.12 | 7.19 | 6.86 | 11,566,600 |
| 31 Mar 2023 | 7.35 | 7.53 | 7.23 | 7.29 | 6.95 | 11,824,700 |
| 30 Mar 2023 | 7.26 | 7.39 | 7.05 | 7.31 | 6.97 | 36,143,000 |
| 29 Mar 2023 | 6.85 | 6.91 | 6.75 | 6.83 | 6.51 | 13,886,000 |
| 28 Mar 2023 | 6.64 | 6.91 | 6.63 | 6.83 | 6.51 | 16,471,600 |
| 27 Mar 2023 | 6.70 | 6.76 | 6.61 | 6.62 | 6.31 | 6,529,100 |
| 24 Mar 2023 | 6.64 | 6.68 | 6.53 | 6.62 | 6.31 | 13,850,300 |
| 23 Mar 2023 | 6.82 | 6.88 | 6.56 | 6.64 | 6.33 | 12,779,000 |
| 22 Mar 2023 | 6.78 | 6.92 | 6.74 | 6.80 | 6.49 | 11,265,600 |
| 21 Mar 2023 | 6.86 | 6.90 | 6.77 | 6.79 | 6.48 | 9,361,700 |
| 20 Mar 2023 | 6.90 | 6.98 | 6.80 | 6.85 | 6.53 | 12,244,800 |
| 17 Mar 2023 | 6.98 | 7.07 | 6.84 | 6.94 | 6.62 | 22,953,800 |
| 16 Mar 2023 | 6.84 | 7.06 | 6.82 | 6.99 | 6.67 | 24,825,500 |
| 15 Mar 2023 | 6.91 | 6.95 | 6.68 | 6.89 | 6.57 | 20,330,600 |
| 14 Mar 2023 | 6.95 | 7.01 | 6.88 | 7.01 | 6.69 | 15,773,900 |
| 13 Mar 2023 | 6.86 | 7.02 | 6.81 | 6.93 | 6.61 | 11,091,000 |
| 10 Mar 2023 | 7.06 | 7.14 | 6.87 | 6.93 | 6.61 | 13,734,300 |
| 09 Mar 2023 | 7.20 | 7.29 | 7.04 | 7.12 | 6.79 | 14,418,200 |
| 08 Mar 2023 | 7.03 | 7.30 | 7.01 | 7.29 | 6.95 | 12,074,800 |
| 07 Mar 2023 | 7.13 | 7.20 | 6.91 | 7.03 | 6.71 | 12,861,000 |
| 06 Mar 2023 | 7.13 | 7.15 | 6.98 | 7.12 | 6.79 | 10,790,200 |
| 03 Mar 2023 | 7.12 | 7.31 | 7.07 | 7.18 | 6.85 | 9,622,400 |
| 02 Mar 2023 | 7.17 | 7.17 | 7.02 | 7.10 | 6.77 | 8,194,900 |
| 01 Mar 2023 | 6.93 | 7.21 | 6.85 | 7.17 | 6.84 | 22,171,000 |
| 28 Feb 2023 | 6.85 | 6.92 | 6.77 | 6.83 | 6.51 | 15,281,500 |
| 27 Feb 2023 | 6.84 | 6.97 | 6.80 | 6.85 | 6.53 | 11,700,300 |
| 24 Feb 2023 | 6.95 | 7.01 | 6.80 | 6.83 | 6.51 | 11,241,200 |
| 23 Feb 2023 | 7.12 | 7.15 | 6.81 | 7.00 | 6.68 | 23,897,700 |
| 22 Feb 2023 | 7.22 | 7.25 | 7.05 | 7.09 | 6.76 | 8,925,800 |
| 17 Feb 2023 | 7.26 | 7.29 | 7.15 | 7.28 | 6.94 | 13,325,400 |
| 16 Feb 2023 | 7.26 | 7.35 | 7.15 | 7.30 | 6.96 | 15,185,300 |
| 15 Feb 2023 | 7.14 | 7.29 | 7.03 | 7.24 | 6.91 | 15,999,000 |
| 14 Feb 2023 | 7.36 | 7.43 | 7.03 | 7.12 | 6.79 | 21,989,600 |
| 13 Feb 2023 | 7.30 | 7.32 | 7.05 | 7.30 | 6.96 | 12,932,800 |
| 10 Feb 2023 | 7.27 | 7.53 | 7.18 | 7.34 | 7.00 | 18,734,000 |
| 09 Feb 2023 | 7.63 | 7.70 | 7.40 | 7.43 | 7.09 | 14,753,700 |
| 08 Feb 2023 | 7.63 | 7.66 | 7.50 | 7.61 | 7.26 | 11,572,100 |
| 07 Feb 2023 | 7.70 | 7.74 | 7.54 | 7.58 | 7.23 | 13,039,700 |
| 06 Feb 2023 | 7.81 | 7.81 | 7.56 | 7.67 | 7.32 | 17,156,200 |
| 03 Feb 2023 | 7.94 | 8.08 | 7.81 | 7.83 | 7.47 | 12,943,400 |
| 02 Feb 2023 | 8.35 | 8.35 | 7.91 | 7.91 | 7.54 | 20,626,300 |
| 01 Feb 2023 | 8.51 | 8.52 | 8.28 | 8.41 | 8.02 | 10,545,400 |
| 31 Jan 2023 | 8.46 | 8.67 | 8.39 | 8.53 | 8.14 | 13,361,800 |
| 30 Jan 2023 | 8.51 | 8.58 | 8.35 | 8.47 | 8.08 | 10,994,900 |
| 27 Jan 2023 | 8.58 | 8.59 | 8.40 | 8.47 | 8.08 | 12,666,000 |
| 26 Jan 2023 | 8.33 | 8.64 | 8.33 | 8.59 | 8.19 | 16,643,200 |
| 25 Jan 2023 | 8.26 | 8.34 | 8.13 | 8.28 | 7.90 | 9,593,400 |
| 24 Jan 2023 | 8.37 | 8.43 | 8.01 | 8.27 | 7.89 | 28,060,200 |
| 23 Jan 2023 | 8.32 | 8.56 | 8.32 | 8.34 | 7.95 | 15,874,600 |
| 20 Jan 2023 | 8.07 | 8.29 | 8.04 | 8.29 | 7.91 | 18,114,600 |
| 19 Jan 2023 | 8.10 | 8.27 | 7.94 | 8.07 | 7.70 | 21,796,900 |
| 18 Jan 2023 | 8.00 | 8.23 | 7.97 | 8.13 | 7.75 | 18,520,300 |
| 17 Jan 2023 | 7.77 | 7.99 | 7.76 | 7.94 | 7.57 | 9,528,800 |
| 16 Jan 2023 | 7.73 | 7.78 | 7.59 | 7.74 | 7.38 | 6,785,500 |
| 13 Jan 2023 | 7.90 | 7.90 | 7.76 | 7.81 | 7.45 | 7,269,200 |
| 12 Jan 2023 | 7.88 | 7.98 | 7.84 | 7.88 | 7.52 | 11,679,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.