Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
0.7650
+0.0050 (0.64%)
Oct 27, 2025, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 14.38% | 3,900 |
| Oct 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 3,900 |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.16% | - |
| Oct 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 3,900 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 3,900 |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Oct 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Oct 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 3,900 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.88% | - |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.21% | 3,900 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 3,900 |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 3,900 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.32% | - |
| Oct 3, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 0.72% | 600 |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | - |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.47% | - |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | 807,948 |
| Sep 24, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | - | 6,517 |
| Sep 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.03% | - |
| Sep 17, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 3.50% | 1,845 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 15, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 0.69% | 1,485 |
| Sep 12, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -2.04% | 13,988 |
| Sep 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.67% | - |
| Sep 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.71 | 0.71 | -3.42% | 12,400 |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.80% | 21,950 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |