UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5700+0.0098 (+0.63%)
At close: 02:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.61001.65001.52001.57001.5700128,700
25 Apr 20241.63001.63001.60001.61001.6100138,000
24 Apr 20241.92001.92001.58001.67001.670034,900
23 Apr 20241.80001.80001.75001.79001.7900283,900
22 Apr 20241.98002.01001.88002.01002.010063,000
19 Apr 20241.92001.96001.89001.96001.960010,700
18 Apr 20241.91001.91001.82001.84001.840010,800
17 Apr 20241.84001.84001.81001.83001.83002,700
16 Apr 20241.76001.87001.71001.84001.8400165,300
15 Apr 20241.96001.96001.89001.89001.89008,000
12 Apr 20241.95001.96001.93001.96001.96005,300
11 Apr 20242.00002.08001.93001.93001.9300324,300
10 Apr 20242.06002.06001.95001.95001.95003,800
09 Apr 20242.08002.08002.05002.08002.080079,400
08 Apr 20241.95002.04001.95002.04002.0400303,600
05 Apr 20241.95001.95001.90001.90001.90002,900
04 Apr 20241.99001.99001.94001.96001.960014,700
03 Apr 20242.10002.10001.95001.95001.950079,200
02 Apr 20241.96001.98001.95001.98001.980041,700
01 Apr 20241.93001.95001.93001.95001.950010,600
28 Mar 20241.96001.96001.95001.95001.95004,000
27 Mar 20241.93002.00001.93002.00002.000014,500
26 Mar 20241.95001.96001.94001.95001.950079,600
25 Mar 20241.98002.00001.95001.95001.950014,300
22 Mar 20241.98002.00001.97002.00002.000075,100
21 Mar 20242.03002.03002.01002.03002.030046,000
20 Mar 20241.99002.03001.98002.03002.030036,800
19 Mar 20241.96002.00001.96002.00002.0000186,400
18 Mar 20241.90001.92001.90001.92001.9200102,100
15 Mar 20241.90001.90001.87001.90001.900021,100
14 Mar 20241.95001.95001.94001.94001.9400600
13 Mar 20241.94001.97001.94001.95001.950086,700
12 Mar 20242.02002.02002.00002.01002.010011,400
11 Mar 20242.05002.05002.02002.05002.0500210,000
08 Mar 20242.07002.11002.06002.11002.1100411,000
07 Mar 20241.98002.13001.98002.10002.1000401,600
06 Mar 20242.11002.14002.11002.13002.130013,300
05 Mar 20241.87002.12001.87002.09002.0900346,700
04 Mar 20242.13002.15002.09002.11002.1100488,200
01 Mar 20242.23002.23002.19002.19002.1900180,200
29 Feb 20242.15002.18002.15002.17002.1700312,900
28 Feb 20241.95002.17001.95002.17002.1700111,700
27 Feb 20242.12002.17002.10002.13002.1300205,700
26 Feb 20242.00002.11002.00002.06002.0600154,300
23 Feb 20242.07002.08002.06002.08002.080042,500
22 Feb 20242.06002.10002.05002.08002.0800132,000
21 Feb 20242.02002.07002.01002.04002.0400639,400
20 Feb 20242.03002.08002.02002.02002.0200383,000
16 Feb 20241.94002.02001.94002.01002.0100157,300
15 Feb 20241.89001.94001.89001.94001.94009,200
14 Feb 20241.79001.82001.79001.82001.82006,100
13 Feb 20241.82001.82001.77001.82001.82001,100
12 Feb 20241.78001.85001.78001.85001.850010,400
09 Feb 20241.83001.85001.80001.80001.800015,700
08 Feb 20241.81001.83001.80001.83001.830041,800
07 Feb 20241.83001.84001.80001.81001.81001,000
06 Feb 20241.78001.84001.78001.84001.840022,600
05 Feb 20241.76001.77001.76001.77001.7700500
02 Feb 20241.80001.81001.80001.81001.810057,100
01 Feb 20241.85001.85001.83001.83001.830010,200
31 Jan 20241.85001.85001.80001.84001.840017,400
30 Jan 20241.84001.87001.79001.79001.790090,100
29 Jan 20241.92001.93001.80001.91001.910010,600
26 Jan 20241.90001.95001.90001.93001.930034,000
25 Jan 20241.87001.89001.82001.89001.890010,200
24 Jan 20241.88001.88001.83001.86001.8600189,500
23 Jan 20241.80001.80001.75001.75001.75005,900
22 Jan 20241.79001.79001.79001.79001.7900-
19 Jan 20241.77001.90001.77001.79001.79005,400
18 Jan 20241.75001.75001.75001.75001.75003,000
17 Jan 20241.85001.85001.65001.71001.710041,800
16 Jan 20241.61001.80001.61001.80001.8000400
12 Jan 20241.70001.83001.65001.80001.800057,700
11 Jan 20241.74001.76001.74001.76001.7600600
10 Jan 20241.75001.80001.74001.77001.770038,400
09 Jan 20241.85001.85001.84001.85001.85001,300
08 Jan 20241.87001.90001.86001.86001.8600143,200
05 Jan 20241.80001.90001.75001.88001.880068,200
04 Jan 20241.90001.90001.78001.87001.8700148,700
03 Jan 20241.80001.93001.77001.85001.85008,100
02 Jan 20241.95001.97001.89001.89001.8900262,800
29 Dec 20231.95001.95001.95001.95001.9500-
28 Dec 20231.98001.99001.94001.95001.9500183,700
27 Dec 20231.91002.01001.91001.98001.9800481,500
26 Dec 20231.81001.93001.81001.91001.9100172,500
22 Dec 20231.85001.90001.71001.90001.900085,900
21 Dec 20231.80001.80001.75001.80001.800015,700
20 Dec 20231.74001.80001.73001.73001.73005,900
19 Dec 20231.73001.79001.73001.74001.740046,500
18 Dec 20231.74001.77001.72001.77001.770057,500
15 Dec 20231.75001.76001.70001.76001.7600156,400
14 Dec 20231.74001.75001.72001.74001.740034,600
13 Dec 20231.65001.75001.65001.72001.720034,700
12 Dec 20231.90001.90001.66001.75001.750024,100
11 Dec 20231.60001.69001.50001.63001.630047,500
08 Dec 20231.63001.69001.63001.65001.650013,200
07 Dec 20231.69001.69001.51001.65001.650037,700
06 Dec 20231.65001.68001.61001.68001.68007,800
05 Dec 20231.66001.66001.63001.64001.64005,400
04 Dec 20231.45001.69001.45001.69001.69008,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...