Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain flag Spain · Delayed Price · Currency is EUR
0.7650
+0.0050 (0.64%)
Oct 27, 2025, 5:30 PM CET

BME:XUSIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.880.880.880.880.8814.38%3,900
Oct 27, 20250.770.770.770.770.77-3,900
Oct 24, 20250.770.770.770.770.77-3.16%-
Oct 23, 20250.790.790.790.790.790.64%3,900
Oct 22, 20250.790.790.790.790.790.64%3,900
Oct 21, 20250.780.780.780.780.781.96%-
Oct 20, 20250.770.770.770.770.772.00%-
Oct 17, 20250.750.750.750.750.751.35%3,900
Oct 16, 20250.740.740.740.740.741.37%-
Oct 15, 20250.730.730.730.730.732.10%-
Oct 14, 20250.720.720.720.720.722.88%-
Oct 13, 20250.700.700.700.700.702.21%3,900
Oct 10, 20250.680.680.680.680.68-5.56%-
Oct 9, 20250.720.720.720.720.72-3,900
Oct 8, 20250.720.720.720.720.72-0.69%3,900
Oct 7, 20250.730.730.730.730.73--
Oct 6, 20250.730.730.730.730.734.32%-
Oct 3, 20250.720.720.700.700.700.72%600
Oct 2, 20250.690.690.690.690.690.73%-
Oct 1, 20250.690.690.690.690.69-1.44%-
Sep 30, 20250.700.700.700.700.70-3.47%-
Sep 29, 20250.720.720.720.720.72-0.69%-
Sep 26, 20250.730.730.730.730.73--
Sep 25, 20250.740.740.730.730.730.69%807,948
Sep 24, 20250.740.740.720.720.72-6,517
Sep 23, 20250.720.720.720.720.722.86%-
Sep 22, 20250.700.700.700.700.70-1.41%-
Sep 19, 20250.710.710.710.710.71-2.07%-
Sep 18, 20250.730.730.730.730.73-2.03%-
Sep 17, 20250.720.740.720.740.743.50%1,845
Sep 16, 20250.720.720.720.720.72-1.38%-
Sep 15, 20250.700.730.700.730.730.69%1,485
Sep 12, 20250.720.740.720.720.72-2.04%13,988
Sep 11, 20250.740.740.740.740.74--
Sep 10, 20250.740.740.740.740.74-1.34%-
Sep 9, 20250.750.750.750.750.755.67%-
Sep 8, 20250.710.710.710.710.71--
Sep 5, 20250.710.710.710.710.71--
Sep 4, 20250.710.710.710.710.71--
Sep 3, 20250.710.710.710.710.71--
Sep 2, 20250.700.700.700.710.71-3.42%12,400
Sep 1, 20250.730.730.730.730.73--
Aug 29, 20250.730.730.730.730.73--
Aug 28, 20250.730.730.730.730.735.80%21,950
Aug 27, 20250.690.690.690.690.69--
Aug 26, 20250.690.690.690.690.69--
Aug 25, 20250.690.690.690.690.69--
Aug 22, 20250.690.690.690.690.69--
Aug 21, 20250.690.690.690.690.69--
Aug 20, 20250.690.690.690.690.69--