Usinas Siderúrgicas de Minas Gerais S.A. (USIM3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.83 | 7.84 | 7.58 | 7.61 | 7.61 | 943,400 |
| 26 Apr 2024 | 0.257325 Dividend | |||||
| 25 Apr 2024 | 8.07 | 8.18 | 7.89 | 7.99 | 7.73 | 354,900 |
| 24 Apr 2024 | 8.42 | 8.63 | 7.98 | 8.09 | 7.83 | 856,600 |
| 23 Apr 2024 | 9.47 | 9.47 | 8.35 | 8.35 | 8.08 | 1,864,800 |
| 22 Apr 2024 | 9.45 | 9.78 | 9.40 | 9.65 | 9.34 | 312,600 |
| 19 Apr 2024 | 9.23 | 9.63 | 9.18 | 9.51 | 9.20 | 239,800 |
| 18 Apr 2024 | 9.22 | 9.36 | 9.21 | 9.21 | 8.91 | 253,500 |
| 17 Apr 2024 | 9.43 | 9.48 | 9.13 | 9.20 | 8.90 | 225,400 |
| 16 Apr 2024 | 9.45 | 9.48 | 9.20 | 9.31 | 9.01 | 419,900 |
| 15 Apr 2024 | 9.48 | 9.68 | 9.42 | 9.50 | 9.19 | 1,240,400 |
| 12 Apr 2024 | 9.50 | 9.85 | 9.40 | 9.46 | 9.16 | 384,600 |
| 11 Apr 2024 | 9.70 | 9.70 | 9.43 | 9.54 | 9.23 | 284,700 |
| 10 Apr 2024 | 9.90 | 9.90 | 9.57 | 9.62 | 9.31 | 378,800 |
| 09 Apr 2024 | 9.85 | 9.98 | 9.81 | 9.93 | 9.61 | 332,800 |
| 08 Apr 2024 | 9.39 | 9.84 | 9.34 | 9.84 | 9.52 | 461,600 |
| 05 Apr 2024 | 9.46 | 9.59 | 9.27 | 9.27 | 8.97 | 224,100 |
| 04 Apr 2024 | 9.67 | 9.74 | 9.52 | 9.52 | 9.21 | 287,700 |
| 03 Apr 2024 | 9.48 | 9.63 | 9.41 | 9.56 | 9.25 | 336,300 |
| 02 Apr 2024 | 9.49 | 9.63 | 9.42 | 9.56 | 9.25 | 386,600 |
| 01 Apr 2024 | 9.50 | 9.60 | 9.42 | 9.52 | 9.21 | 311,800 |
| 28 Mar 2024 | 9.47 | 9.49 | 9.32 | 9.37 | 9.07 | 210,800 |
| 27 Mar 2024 | 9.25 | 9.48 | 9.25 | 9.47 | 9.17 | 527,000 |
| 26 Mar 2024 | 9.38 | 9.40 | 9.24 | 9.31 | 9.01 | 304,800 |
| 25 Mar 2024 | 9.55 | 9.58 | 9.36 | 9.36 | 9.06 | 392,300 |
| 22 Mar 2024 | 9.64 | 9.67 | 9.53 | 9.59 | 9.28 | 261,200 |
| 21 Mar 2024 | 9.80 | 9.80 | 9.67 | 9.67 | 9.36 | 196,000 |
| 20 Mar 2024 | 9.60 | 9.76 | 9.52 | 9.70 | 9.39 | 219,500 |
| 19 Mar 2024 | 9.42 | 9.66 | 9.42 | 9.59 | 9.28 | 399,600 |
| 18 Mar 2024 | 9.35 | 9.47 | 9.27 | 9.36 | 9.06 | 722,800 |
| 15 Mar 2024 | 9.33 | 9.37 | 9.01 | 9.37 | 9.07 | 1,496,600 |
| 14 Mar 2024 | 9.39 | 9.47 | 9.27 | 9.33 | 9.03 | 883,100 |
| 13 Mar 2024 | 9.72 | 9.75 | 9.35 | 9.35 | 9.05 | 4,610,100 |
| 12 Mar 2024 | 10.02 | 10.12 | 9.69 | 9.73 | 9.42 | 4,798,100 |
| 11 Mar 2024 | 10.26 | 10.35 | 9.88 | 9.95 | 9.63 | 1,300,400 |
| 08 Mar 2024 | 10.07 | 10.41 | 10.02 | 10.41 | 10.07 | 1,440,400 |
| 07 Mar 2024 | 10.34 | 10.34 | 10.07 | 10.19 | 9.86 | 1,402,300 |
| 06 Mar 2024 | 10.25 | 10.39 | 10.04 | 10.30 | 9.97 | 1,762,700 |
| 05 Mar 2024 | 10.40 | 10.40 | 10.18 | 10.20 | 9.87 | 1,164,700 |
| 04 Mar 2024 | 10.82 | 10.86 | 10.36 | 10.36 | 10.03 | 1,699,100 |
| 01 Mar 2024 | 10.80 | 10.90 | 10.73 | 10.86 | 10.51 | 1,354,300 |
| 29 Feb 2024 | 10.77 | 10.80 | 10.62 | 10.80 | 10.45 | 1,319,000 |
| 28 Feb 2024 | 10.61 | 10.78 | 10.54 | 10.78 | 10.43 | 1,117,100 |
| 27 Feb 2024 | 10.56 | 10.70 | 10.55 | 10.70 | 10.36 | 1,126,100 |
| 26 Feb 2024 | 10.44 | 10.54 | 10.35 | 10.51 | 10.17 | 1,294,600 |
| 23 Feb 2024 | 10.41 | 10.50 | 10.33 | 10.50 | 10.16 | 1,064,800 |
| 22 Feb 2024 | 10.20 | 10.44 | 10.19 | 10.44 | 10.10 | 1,195,400 |
| 21 Feb 2024 | 10.21 | 10.25 | 9.84 | 10.19 | 9.86 | 1,253,100 |
| 20 Feb 2024 | 9.79 | 10.23 | 9.79 | 10.23 | 9.90 | 1,902,900 |
| 19 Feb 2024 | 9.89 | 9.90 | 9.66 | 9.90 | 9.58 | 1,510,700 |
| 16 Feb 2024 | 9.55 | 9.95 | 9.52 | 9.95 | 9.63 | 1,495,500 |
| 15 Feb 2024 | 9.01 | 9.55 | 8.96 | 9.55 | 9.24 | 1,494,900 |
| 14 Feb 2024 | 8.78 | 9.01 | 8.74 | 9.01 | 8.72 | 1,081,000 |
| 09 Feb 2024 | 9.03 | 9.20 | 8.71 | 8.94 | 8.65 | 1,503,100 |
| 08 Feb 2024 | 8.85 | 8.99 | 8.78 | 8.99 | 8.70 | 959,400 |
| 07 Feb 2024 | 8.75 | 8.90 | 8.69 | 8.87 | 8.58 | 887,700 |
| 06 Feb 2024 | 8.69 | 8.79 | 8.63 | 8.77 | 8.49 | 924,100 |
| 05 Feb 2024 | 8.67 | 8.67 | 8.48 | 8.63 | 8.35 | 876,200 |
| 02 Feb 2024 | 8.74 | 8.78 | 8.53 | 8.68 | 8.40 | 1,059,600 |
| 01 Feb 2024 | 8.67 | 8.82 | 8.57 | 8.74 | 8.46 | 1,067,600 |
| 31 Jan 2024 | 8.54 | 8.76 | 8.54 | 8.70 | 8.42 | 1,171,800 |
| 30 Jan 2024 | 8.71 | 8.74 | 8.58 | 8.58 | 8.30 | 1,236,100 |
| 29 Jan 2024 | 9.04 | 9.05 | 8.55 | 8.81 | 8.53 | 1,772,000 |
| 26 Jan 2024 | 8.76 | 9.04 | 8.74 | 9.02 | 8.73 | 1,849,500 |
| 25 Jan 2024 | 8.49 | 8.64 | 8.46 | 8.64 | 8.36 | 1,332,900 |
| 24 Jan 2024 | 8.23 | 8.54 | 8.20 | 8.54 | 8.26 | 2,414,200 |
| 23 Jan 2024 | 8.15 | 8.28 | 8.09 | 8.23 | 7.96 | 1,307,000 |
| 22 Jan 2024 | 8.05 | 8.21 | 8.00 | 8.10 | 7.84 | 1,880,900 |
| 19 Jan 2024 | 8.14 | 8.24 | 8.02 | 8.18 | 7.92 | 1,446,100 |
| 18 Jan 2024 | 7.90 | 8.23 | 7.87 | 8.14 | 7.88 | 1,406,800 |
| 17 Jan 2024 | 7.95 | 8.03 | 7.83 | 7.92 | 7.66 | 1,541,700 |
| 16 Jan 2024 | 8.18 | 8.18 | 7.86 | 8.05 | 7.79 | 1,236,400 |
| 15 Jan 2024 | 8.11 | 8.20 | 7.98 | 8.20 | 7.94 | 903,100 |
| 12 Jan 2024 | 8.15 | 8.22 | 8.05 | 8.11 | 7.85 | 1,002,400 |
| 11 Jan 2024 | 8.00 | 8.18 | 7.91 | 8.18 | 7.92 | 736,800 |
| 10 Jan 2024 | 8.16 | 8.19 | 7.95 | 8.10 | 7.84 | 820,000 |
| 09 Jan 2024 | 8.56 | 8.56 | 8.23 | 8.29 | 8.02 | 855,800 |
| 08 Jan 2024 | 8.79 | 8.79 | 8.54 | 8.63 | 8.35 | 640,700 |
| 05 Jan 2024 | 8.70 | 8.83 | 8.65 | 8.79 | 8.51 | 446,200 |
| 04 Jan 2024 | 8.90 | 8.95 | 8.71 | 8.80 | 8.52 | 496,100 |
| 03 Jan 2024 | 9.05 | 9.05 | 8.86 | 9.01 | 8.72 | 432,700 |
| 02 Jan 2024 | 9.11 | 9.18 | 8.96 | 9.07 | 8.78 | 372,800 |
| 28 Dec 2023 | 9.10 | 9.20 | 9.05 | 9.20 | 8.90 | 495,200 |
| 27 Dec 2023 | 9.15 | 9.17 | 9.06 | 9.17 | 8.87 | 346,700 |
| 26 Dec 2023 | 9.05 | 9.15 | 8.97 | 9.15 | 8.86 | 325,400 |
| 22 Dec 2023 | 8.93 | 9.06 | 8.89 | 9.06 | 8.77 | 1,445,100 |
| 21 Dec 2023 | 8.45 | 8.95 | 8.45 | 8.95 | 8.66 | 1,206,600 |
| 20 Dec 2023 | 8.46 | 8.50 | 8.37 | 8.47 | 8.20 | 489,700 |
| 19 Dec 2023 | 8.37 | 8.48 | 8.32 | 8.44 | 8.17 | 341,100 |
| 18 Dec 2023 | 8.35 | 8.39 | 8.28 | 8.38 | 8.11 | 273,500 |
| 15 Dec 2023 | 8.23 | 8.38 | 8.20 | 8.35 | 8.08 | 643,400 |
| 14 Dec 2023 | 8.06 | 8.26 | 7.99 | 8.26 | 7.99 | 705,200 |
| 13 Dec 2023 | 7.95 | 8.15 | 7.87 | 8.15 | 7.89 | 332,200 |
| 12 Dec 2023 | 8.04 | 8.05 | 7.93 | 8.03 | 7.77 | 204,600 |
| 11 Dec 2023 | 7.98 | 8.04 | 7.92 | 8.04 | 7.78 | 284,400 |
| 08 Dec 2023 | 7.89 | 7.99 | 7.81 | 7.99 | 7.73 | 1,939,100 |
| 07 Dec 2023 | 7.91 | 7.98 | 7.80 | 7.91 | 7.66 | 5,552,400 |
| 06 Dec 2023 | 7.91 | 7.94 | 7.71 | 7.89 | 7.64 | 428,900 |
| 05 Dec 2023 | 7.99 | 8.00 | 7.74 | 7.84 | 7.59 | 762,100 |
| 04 Dec 2023 | 8.04 | 8.04 | 7.82 | 7.90 | 7.65 | 526,000 |
| *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.