UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,391.40 +31.50 (+1.33%) DOW
39,880.55 +322.44 (+0.82%) Bitcoin GBP
52,355.43 +3,790.22 (+7.80%)
United States Steel Corporation (USSX34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:02PM BRT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 13 May 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | 3 |
| 10 May 2024 | 201.00 | 201.00 | 196.29 | 196.29 | 196.29 | 180 |
| 10 May 2024 | 0.179144 Dividend | |||||
| 09 May 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 195.44 | - |
| 08 May 2024 | 193.60 | 195.62 | 193.60 | 195.62 | 195.44 | 685 |
| 07 May 2024 | 193.65 | 193.85 | 193.47 | 193.85 | 193.67 | 57 |
| 06 May 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.54 | 100 |
| 03 May 2024 | 184.92 | 186.11 | 184.92 | 186.11 | 185.94 | 57 |
| 02 May 2024 | 188.59 | 188.59 | 188.59 | 188.59 | 188.42 | 1 |
| 30 Apr 2024 | 190.07 | 190.63 | 190.07 | 190.63 | 190.46 | 2 |
| 29 Apr 2024 | 191.49 | 191.49 | 188.68 | 188.68 | 188.51 | 1,001 |
| 26 Apr 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.69 | - |
| 25 Apr 2024 | 187.98 | 188.86 | 187.98 | 188.86 | 188.69 | 3 |
| 24 Apr 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.09 | 1 |
| 23 Apr 2024 | 198.17 | 198.43 | 194.22 | 194.22 | 194.04 | 1,000 |
| 22 Apr 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.31 | 90 |
| 19 Apr 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.30 | 1 |
| 18 Apr 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.19 | - |
| 17 Apr 2024 | 211.01 | 211.01 | 206.02 | 206.38 | 206.19 | 803 |
| 16 Apr 2024 | 212.90 | 213.14 | 212.90 | 213.14 | 212.94 | 91 |
| 15 Apr 2024 | 215.78 | 215.78 | 215.78 | 215.78 | 215.58 | 1 |
| 12 Apr 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.00 | 1 |
| 11 Apr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.90 | - |
| 10 Apr 2024 | 213.98 | 216.10 | 213.98 | 216.10 | 215.90 | 2 |
| 09 Apr 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.40 | - |
| 08 Apr 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.40 | 100 |
| 05 Apr 2024 | 208.57 | 209.74 | 208.21 | 208.21 | 208.02 | 44 |
| 04 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.61 | - |
| 03 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.61 | 5 |
| 02 Apr 2024 | 206.27 | 207.82 | 206.27 | 207.82 | 207.63 | 1,200 |
| 01 Apr 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 205.45 | - |
| 28 Mar 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 205.45 | 1 |
| 27 Mar 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.59 | - |
| 26 Mar 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.59 | - |
| 25 Mar 2024 | 199.37 | 200.77 | 199.37 | 200.77 | 200.59 | 2 |
| 22 Mar 2024 | 200.81 | 200.81 | 199.37 | 199.37 | 199.19 | 2 |
| 21 Mar 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.80 | 1 |
| 20 Mar 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.20 | 1 |
| 19 Mar 2024 | 196.22 | 199.38 | 196.22 | 199.38 | 199.20 | 440 |
| 18 Mar 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.60 | 1 |
| 15 Mar 2024 | 190.00 | 194.21 | 190.00 | 194.21 | 194.03 | 806 |
| 14 Mar 2024 | 193.60 | 201.03 | 184.19 | 184.19 | 184.02 | 4,208 |
| 13 Mar 2024 | 229.85 | 229.85 | 203.00 | 203.47 | 203.28 | 3,765 |
| 12 Mar 2024 | 233.98 | 233.98 | 233.00 | 233.00 | 232.79 | 55 |
| 11 Mar 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 234.44 | 184 |
| 08 Mar 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 236.73 | 341 |
| 07 Mar 2024 | 233.37 | 233.49 | 230.23 | 233.49 | 233.28 | 2,021 |
| 06 Mar 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.38 | 1 |
| 05 Mar 2024 | 238.52 | 238.52 | 238.52 | 238.52 | 238.30 | 277 |
| 04 Mar 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.26 | - |
| 01 Mar 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.26 | 202 |
| 29 Feb 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 234.42 | - |
| 28 Feb 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 234.42 | - |
| 27 Feb 2024 | 235.51 | 235.68 | 234.63 | 234.63 | 234.42 | 2,800 |
| 26 Feb 2024 | 234.80 | 234.80 | 234.72 | 234.72 | 234.51 | 12 |
| 23 Feb 2024 | 235.84 | 235.84 | 235.84 | 235.84 | 235.62 | 1 |
| 22 Feb 2024 | 229.92 | 229.92 | 229.28 | 229.28 | 229.07 | 3,107 |
| 21 Feb 2024 | 227.39 | 227.39 | 227.39 | 227.39 | 227.18 | 136 |
| 20 Feb 2024 | 226.72 | 226.72 | 226.72 | 226.72 | 226.51 | 347 |
| 19 Feb 2024 | 230.38 | 230.38 | 230.38 | 230.38 | 230.17 | 1 |
| 16 Feb 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.49 | - |
| 15 Feb 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.49 | 10 |
| 14 Feb 2024 | 229.44 | 229.44 | 229.44 | 229.44 | 229.23 | - |
| 09 Feb 2024 | 229.12 | 229.92 | 229.12 | 229.44 | 229.23 | 5 |
| 08 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.79 | - |
| 08 Feb 2024 | 0.172725 Dividend | |||||
| 07 Feb 2024 | 229.28 | 229.28 | 223.88 | 228.00 | 227.62 | 10 |
| 06 Feb 2024 | 226.42 | 226.72 | 226.42 | 226.72 | 226.34 | 51 |
| 05 Feb 2024 | 228.18 | 228.18 | 227.00 | 227.00 | 226.62 | 302 |
| 02 Feb 2024 | 228.18 | 228.18 | 228.18 | 228.18 | 227.80 | - |
| 01 Feb 2024 | 229.45 | 229.45 | 228.02 | 228.18 | 227.80 | 3,199 |
| 31 Jan 2024 | 238.28 | 238.28 | 232.54 | 232.54 | 232.15 | 4,588 |
| 30 Jan 2024 | 239.61 | 239.61 | 238.56 | 238.56 | 238.16 | 14 |
| 29 Jan 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 237.81 | 1 |
| 26 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.60 | - |
| 25 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.60 | - |
| 24 Jan 2024 | 239.18 | 239.18 | 238.00 | 238.00 | 237.60 | 3 |
| 23 Jan 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 237.98 | 50 |
| 22 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.31 | - |
| 19 Jan 2024 | 234.11 | 234.70 | 234.11 | 234.70 | 234.31 | 401 |
| 18 Jan 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.21 | - |
| 17 Jan 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.21 | 416 |
| 16 Jan 2024 | 232.36 | 232.36 | 232.36 | 232.36 | 231.97 | 557 |
| 15 Jan 2024 | 230.66 | 230.66 | 230.66 | 230.66 | 230.27 | - |
| 12 Jan 2024 | 230.66 | 230.66 | 230.66 | 230.66 | 230.27 | 173 |
| 11 Jan 2024 | 234.30 | 234.30 | 232.07 | 233.27 | 232.88 | 4,268 |
| 10 Jan 2024 | 236.57 | 236.57 | 235.99 | 235.99 | 235.60 | 301 |
| 09 Jan 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.29 | - |
| 08 Jan 2024 | 235.68 | 235.68 | 235.68 | 235.68 | 235.29 | 21 |
| 05 Jan 2024 | 235.11 | 235.11 | 234.81 | 234.81 | 234.42 | 801 |
| 04 Jan 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 234.68 | 1 |
| 03 Jan 2024 | 235.57 | 236.30 | 235.57 | 236.30 | 235.90 | 151 |
| 02 Jan 2024 | 238.34 | 238.34 | 235.89 | 235.89 | 235.50 | 10,005 |
| 28 Dec 2023 | 236.08 | 236.08 | 235.50 | 235.92 | 235.53 | 2,930 |
| 27 Dec 2023 | 234.08 | 234.52 | 234.08 | 234.51 | 234.12 | 258 |
| 26 Dec 2023 | 231.42 | 232.23 | 231.42 | 232.23 | 231.84 | 2 |
| 22 Dec 2023 | 232.36 | 233.20 | 232.36 | 233.13 | 232.74 | 1,312 |
| 21 Dec 2023 | 234.57 | 236.35 | 233.90 | 236.35 | 235.95 | 11,579 |
| 20 Dec 2023 | 232.89 | 234.87 | 232.89 | 234.87 | 234.48 | 11 |
| *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.