Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSI)
Spain · Delayed Price · Currency is EUR 1.290
-0.020 (-1.53%)
Last updated: Oct 6, 2026, 4:15 PM CET
BME:XUSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 1,000 |
| Aug 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Aug 14, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -3.70% | 150,000 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.22 | 1.22 | 2.52% | 500 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,000 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Jul 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |