Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.670
-0.080 (-4.57%)
Jun 5, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.46 | 1.46 | 2.82% | 4,500 |
| May 7, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | - | 1,256 |
| May 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| May 5, 2026 | 1.31 | 1.31 | 1.31 | 1.38 | 1.38 | 1.47% | 167 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.36 | 1.36 | 1.49% | 92 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.28 | 1.34 | 1.34 | 0.75% | 3,981 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 23,992 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.33 | 1.32 | 1.32 | 0.76% | 8 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.27 | 1.31 | 1.31 | 1.55% | 3,216 |
| Apr 24, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 4.03% | 474 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.24 | 0.81% | 115 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 2.50% | 200 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Apr 17, 2026 | 1.27 | 1.27 | 1.24 | 1.22 | 1.22 | 2.52% | 2,015 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 4.39% | 4 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.14 | 1.14 | -3.39% | 121 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | 1.72% | 2 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.18 | 1.16 | 1.16 | -7.20% | 8,912 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.08 | - | 1,411 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.08 | 0.93% | 6 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 26, 2026 | 1.11 | 1.11 | 1.09 | 1.07 | 1.07 | -1.83% | 3 |
| Mar 25, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 296 |