Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
Jul 17, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.16 | 1.16 | 1.16 | 1.22 | 1.22 | - | 93 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.23 | 1.23 | -3.15% | 20 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.23 | 1.27 | 1.27 | 0.79% | 127 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jul 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jul 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Jul 7, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -3.03% | 19 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jul 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jul 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jul 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -3.15% | 570 |
| Jun 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jun 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Jun 23, 2026 | 1.39 | 1.39 | 1.38 | 1.34 | 1.34 | -4.29% | 51 |
| Jun 22, 2026 | 1.36 | 1.39 | 1.36 | 1.40 | 1.40 | - | 206 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.40 | 1.40 | 1.45% | 126 |
| Jun 18, 2026 | 1.47 | 1.47 | 1.47 | 1.38 | 1.38 | -5.48% | 23 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.54 | 1.46 | 1.46 | -13.10% | 537 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jun 11, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | 355 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jun 9, 2026 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 1,225 |
| Jun 8, 2026 | 1.65 | 1.66 | 1.65 | 1.59 | 1.59 | -4.79% | 1,054 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -4.57% | 1,172 |
| Jun 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 3, 2026 | 1.87 | 1.87 | 1.82 | 1.75 | 1.75 | -2.23% | 1,139 |
| Jun 2, 2026 | 1.70 | 1.73 | 1.70 | 1.79 | 1.79 | 9.15% | 150 |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| May 29, 2026 | 1.59 | 1.59 | 1.59 | 1.63 | 1.63 | 1.24% | 100,180 |
| May 28, 2026 | 1.56 | 1.56 | 1.56 | 1.61 | 1.61 | 3.21% | 5,000 |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.56 | 1.56 | - | 17 |
| May 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 22, 2026 | 1.50 | 1.55 | 1.50 | 1.60 | 1.60 | 4.58% | 482 |
| May 21, 2026 | 1.56 | 1.56 | 1.56 | 1.53 | 1.53 | 3.38% | 86 |
| May 20, 2026 | 1.43 | 1.46 | 1.43 | 1.48 | 1.48 | 3.50% | 106 |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| May 18, 2026 | 1.46 | 1.46 | 1.46 | 1.45 | 1.45 | -2.68% | 6 |
| May 15, 2026 | 1.53 | 1.61 | 1.53 | 1.49 | 1.49 | -1.32% | 5,289 |
| May 14, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 1.34% | 111 |
| May 13, 2026 | 1.47 | 1.47 | 1.44 | 1.49 | 1.49 | 3.47% | 5,500 |
| May 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 109 |
| May 11, 2026 | 1.47 | 1.47 | 1.47 | 1.50 | 1.50 | 2.74% | 34 |