Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.060
-0.030 (-2.75%)
Mar 18, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.09 | 1.09 | 6.86% | 52 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -4.55% | 16,812 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 4,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Mar 9, 2026 | 1.10 | 1.12 | 1.09 | 1.07 | 1.07 | - | 95 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.07 | 1.07 | -2.73% | 300 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -1.79% | 263 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | 2.75% | 59 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.12 | 1.12 | -4.27% | 1 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.17 | 1.17 | 3.54% | 9 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | 2.73% | 917 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.07 | 1.10 | 1.10 | 2.80% | 4,636 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Feb 23, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 5,660 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Feb 19, 2026 | 1.03 | 1.05 | 1.03 | 1.02 | 1.02 | -2.86% | 122 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| 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 | 1.05 | 1.07 | 1.01 | 0.99 | 0.99 | -3.43% | 2,030 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.00 | 1.00 | - | 88 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | -1.96% | 1,037 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.06 | 1.06 | -2.75% | 937 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.05 | 1.09 | 1.09 | 5.83% | 3 |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.03 | 1.03 | -1.90% | 5,040 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 4,752 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.14 | 1.08 | 1.08 | -6.90% | 56 |
| Jan 28, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 9.43% | 54 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.01 | 1.01 | -3.81% | 84 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.05 | 1.05 | 6.06% | 289 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 20, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.94% | 1,448 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jan 16, 2026 | 1.07 | 1.07 | 1.03 | 1.01 | 1.01 | -4.72% | 92 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | - | 84 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | - | 1,589 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | - | 50 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1.05 | 2.94% | 113 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 1.02 | 1.02 | 0.99% | 200 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |