Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Feb 26, 2026, 11:30 AM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | - |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | - |
| Dec 29, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | 5.95% | 7,200 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -9.19% | 12,000 |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Dec 22, 2025 | 0.89 | 0.89 | 0.89 | 0.93 | 0.93 | 1.09% | 126 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |