Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSI)
Spain · Delayed Price · Currency is EUR 0.9950
-0.0350 (-3.40%)
At close: Oct 27, 2026
BME:XUSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.40% | 30,100 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 7,872 |
| Oct 23, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.11 | 0.91% | 300 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10 | -6.78% | 850 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -12.12% | - |
| Oct 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 9, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.32 | 3.94% | 4,507 |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 15,749 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 6, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 30,500 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.30 | 1.31 | 1.31 | 6.50% | 1 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.23 | 3.36% | 15,000 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 30, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 10,144 |
| Sep 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 25, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 30,000 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.21 | 1.17 | 1.17 | -2.50% | 3,306 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.20 | 1.20 | 3.45% | 16,950 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Sep 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.26 | 1.61% | 450 |
| Sep 10, 2026 | 1.11 | 1.28 | 1.11 | 1.24 | 1.24 | -3.13% | 5,550 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.28 | 1.28 | - | 25 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.21 | 1.25 | 1.25 | 1.63% | 100,025 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 6.96% | 77,426 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | 526 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 58,193 |
| Aug 26, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 16,892 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.16 | 1.16 | -1.69% | 1,031 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 14.56% | 3,370 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 100,000 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.06 | - | 3,500 |