Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSI)
Spain · Delayed Price · Currency is EUR · Preferred Stock1.070
+0.020 (1.90%)
At close: Mar 16, 2026
BME:XUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.08 | 1.89% | 2,160 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Mar 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 4, 2026 | 1.07 | 1.10 | 1.07 | 1.12 | 1.12 | 4.67% | 6,401 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.09 | 1.07 | 1.07 | -6.14% | 11,040 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.15 | 1.14 | 1.14 | -2.56% | 575 |
| Feb 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | 5,500 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 23,000 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Feb 23, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 39,441 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Feb 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 1.03 | 0.99 | 0.99 | -4.37% | 11,500 |
| Feb 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 6, 2026 | 1.03 | 1.03 | 1.03 | 1.01 | 1.01 | -3.81% | 1,000 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 4, 2026 | 1.07 | 1.07 | 1.07 | 1.06 | 1.06 | -2.75% | 5,000 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.10 | 1.09 | 1.09 | 5.83% | 8,080 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 30, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 41,500 |
| Jan 29, 2026 | 1.11 | 1.11 | 1.11 | 1.07 | 1.07 | -5.31% | 1,000 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.13 | 6.60% | 500 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.06 | 1.06 | 3.92% | 1,960 |
| Jan 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 5,915 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -3.85% | 900 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | 1.54% | 4,500 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.01 | 1.01 | - | 5,000 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.01 | 1.01 | -3.81% | 2,100 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 20,300 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 550 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.02 | 1.02 | 0.99% | 10 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 6, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.66% | 3,491 |