UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,199.59 -2,374.40 (-4.89%)
United States Steel Corporation (USSX34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:46PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 190.07 | 190.63 | 190.07 | 190.63 | 190.63 | 2 |
| 29 Apr 2024 | 191.49 | 191.49 | 188.68 | 188.68 | 188.68 | 1,001 |
| 26 Apr 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | - |
| 25 Apr 2024 | 187.98 | 188.86 | 187.98 | 188.86 | 188.86 | 3 |
| 24 Apr 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | 1 |
| 23 Apr 2024 | 198.17 | 198.43 | 194.22 | 194.22 | 194.22 | 1,000 |
| 22 Apr 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 90 |
| 19 Apr 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 1 |
| 18 Apr 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
| 17 Apr 2024 | 211.01 | 211.01 | 206.02 | 206.38 | 206.38 | 803 |
| 16 Apr 2024 | 212.90 | 213.14 | 212.90 | 213.14 | 213.14 | 91 |
| 15 Apr 2024 | 215.78 | 215.78 | 215.78 | 215.78 | 215.78 | 1 |
| 12 Apr 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | 1 |
| 11 Apr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 10 Apr 2024 | 213.98 | 216.10 | 213.98 | 216.10 | 216.10 | 2 |
| 09 Apr 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | - |
| 08 Apr 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | 100 |
| 05 Apr 2024 | 208.57 | 209.74 | 208.21 | 208.21 | 208.21 | 44 |
| 04 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 03 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 5 |
| 02 Apr 2024 | 206.27 | 207.82 | 206.27 | 207.82 | 207.82 | 1,200 |
| 01 Apr 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 205.64 | - |
| 28 Mar 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 205.64 | 1 |
| 27 Mar 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
| 26 Mar 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
| 25 Mar 2024 | 199.37 | 200.77 | 199.37 | 200.77 | 200.77 | 2 |
| 22 Mar 2024 | 200.81 | 200.81 | 199.37 | 199.37 | 199.37 | 2 |
| 21 Mar 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 1 |
| 20 Mar 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | 1 |
| 19 Mar 2024 | 196.22 | 199.38 | 196.22 | 199.38 | 199.38 | 440 |
| 18 Mar 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.78 | 1 |
| 15 Mar 2024 | 190.00 | 194.21 | 190.00 | 194.21 | 194.21 | 806 |
| 14 Mar 2024 | 193.60 | 201.03 | 184.19 | 184.19 | 184.19 | 4,208 |
| 13 Mar 2024 | 229.85 | 229.85 | 203.00 | 203.47 | 203.47 | 3,765 |
| 12 Mar 2024 | 233.98 | 233.98 | 233.00 | 233.00 | 233.00 | 55 |
| 11 Mar 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | 184 |
| 08 Mar 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | 341 |
| 07 Mar 2024 | 233.37 | 233.49 | 230.23 | 233.49 | 233.49 | 2,021 |
| 06 Mar 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1 |
| 05 Mar 2024 | 238.52 | 238.52 | 238.52 | 238.52 | 238.52 | 277 |
| 04 Mar 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.48 | - |
| 01 Mar 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.48 | 202 |
| 29 Feb 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 234.63 | - |
| 28 Feb 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 234.63 | - |
| 27 Feb 2024 | 235.51 | 235.68 | 234.63 | 234.63 | 234.63 | 2,800 |
| 26 Feb 2024 | 234.80 | 234.80 | 234.72 | 234.72 | 234.72 | 12 |
| 23 Feb 2024 | 235.84 | 235.84 | 235.84 | 235.84 | 235.84 | 1 |
| 22 Feb 2024 | 229.92 | 229.92 | 229.28 | 229.28 | 229.28 | 3,107 |
| 21 Feb 2024 | 227.39 | 227.39 | 227.39 | 227.39 | 227.39 | 136 |
| 20 Feb 2024 | 226.72 | 226.72 | 226.72 | 226.72 | 226.72 | 347 |
| 19 Feb 2024 | 230.38 | 230.38 | 230.38 | 230.38 | 230.38 | 1 |
| 16 Feb 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 15 Feb 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 10 |
| 14 Feb 2024 | 229.44 | 229.44 | 229.44 | 229.44 | 229.44 | - |
| 09 Feb 2024 | 229.12 | 229.92 | 229.12 | 229.44 | 229.44 | 5 |
| 08 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 08 Feb 2024 | 0.172725 Dividend | |||||
| 07 Feb 2024 | 229.28 | 229.28 | 223.88 | 228.00 | 227.83 | 10 |
| 06 Feb 2024 | 226.42 | 226.72 | 226.42 | 226.72 | 226.55 | 51 |
| 05 Feb 2024 | 228.18 | 228.18 | 227.00 | 227.00 | 226.83 | 302 |
| 02 Feb 2024 | 228.18 | 228.18 | 228.18 | 228.18 | 228.01 | - |
| 01 Feb 2024 | 229.45 | 229.45 | 228.02 | 228.18 | 228.01 | 3,199 |
| 31 Jan 2024 | 238.28 | 238.28 | 232.54 | 232.54 | 232.36 | 4,588 |
| 30 Jan 2024 | 239.61 | 239.61 | 238.56 | 238.56 | 238.38 | 14 |
| 29 Jan 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.03 | 1 |
| 26 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.82 | - |
| 25 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.82 | - |
| 24 Jan 2024 | 239.18 | 239.18 | 238.00 | 238.00 | 237.82 | 3 |
| 23 Jan 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.20 | 50 |
| 22 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.52 | - |
| 19 Jan 2024 | 234.11 | 234.70 | 234.11 | 234.70 | 234.52 | 401 |
| 18 Jan 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.42 | - |
| 17 Jan 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.42 | 416 |
| 16 Jan 2024 | 232.36 | 232.36 | 232.36 | 232.36 | 232.18 | 557 |
| 15 Jan 2024 | 230.66 | 230.66 | 230.66 | 230.66 | 230.49 | - |
| 12 Jan 2024 | 230.66 | 230.66 | 230.66 | 230.66 | 230.49 | 173 |
| 11 Jan 2024 | 234.30 | 234.30 | 232.07 | 233.27 | 233.09 | 4,268 |
| 10 Jan 2024 | 236.57 | 236.57 | 235.99 | 235.99 | 235.81 | 301 |
| 09 Jan 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.50 | - |
| 08 Jan 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.50 | 21 |
| 05 Jan 2024 | 235.11 | 235.11 | 234.81 | 234.81 | 234.63 | 801 |
| 04 Jan 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 234.89 | 1 |
| 03 Jan 2024 | 235.57 | 236.30 | 235.57 | 236.30 | 236.12 | 151 |
| 02 Jan 2024 | 238.34 | 238.34 | 235.89 | 235.89 | 235.71 | 10,005 |
| 28 Dec 2023 | 236.08 | 236.08 | 235.50 | 235.92 | 235.74 | 2,930 |
| 27 Dec 2023 | 234.08 | 234.52 | 234.08 | 234.51 | 234.33 | 258 |
| 26 Dec 2023 | 231.42 | 232.23 | 231.42 | 232.23 | 232.05 | 2 |
| 22 Dec 2023 | 232.36 | 233.20 | 232.36 | 233.13 | 232.95 | 1,312 |
| 21 Dec 2023 | 234.57 | 236.35 | 233.90 | 236.35 | 236.17 | 11,579 |
| 20 Dec 2023 | 232.89 | 234.87 | 232.89 | 234.87 | 234.69 | 11 |
| 19 Dec 2023 | 239.53 | 239.76 | 236.87 | 236.87 | 236.69 | 106 |
| 18 Dec 2023 | 245.70 | 247.50 | 243.43 | 243.43 | 243.25 | 2,619 |
| 15 Dec 2023 | 194.17 | 195.59 | 194.17 | 195.59 | 195.44 | 31 |
| 14 Dec 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.86 | 90 |
| 13 Dec 2023 | 189.85 | 189.85 | 189.85 | 189.85 | 189.71 | 130 |
| 12 Dec 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 179.06 | 40 |
| 11 Dec 2023 | 177.69 | 177.69 | 177.69 | 177.69 | 177.56 | 30 |
| 08 Dec 2023 | 177.30 | 177.30 | 176.53 | 176.53 | 176.40 | 95 |
| 07 Dec 2023 | 176.90 | 176.90 | 176.90 | 176.90 | 176.77 | 70 |
| 06 Dec 2023 | 175.56 | 175.56 | 175.56 | 175.56 | 175.43 | 40 |
| *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.