Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
Oct 6, 2026, 5:02 PM CET
BME:XUSIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.04 | 1.22 | 1.04 | 1.22 | 1.22 | -3.17% | 4,003 |
| Oct 5, 2026 | 1.14 | 1.14 | 1.14 | 1.26 | 1.26 | 11.50% | 5,926 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.08 | 1.08 | -2.70% | 1,343 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 2 |
| Sep 23, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 12 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.14 | 1.79% | 21 |
| Sep 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 17, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | 0.89% | 4,583 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | 2.61% | 690 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.15 | 1.15 | -4.17% | 200 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.18 | 1.18 | -1.67% | 15 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.20 | 1.20 | - | 15 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 545 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Aug 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Aug 28, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 93 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.15 | 1.13 | 1.13 | 4.63% | 2,007 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.05 | 1.08 | 1.08 | 2.86% | 10,000 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | 5.00% | 4,937 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 20 |
| Aug 21, 2026 | 0.92 | 0.92 | 0.91 | 0.96 | 0.96 | 4.95% | 10 |
| Aug 20, 2026 | 0.93 | 0.95 | 0.92 | 0.91 | 0.91 | -3.19% | 20 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.94 | 0.94 | 1.08% | 4 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | -2.11% | 4 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.93 | 0.93 | -5.10% | 9 |
| Aug 13, 2026 | 1.00 | 1.02 | 1.00 | 0.98 | 0.98 | -2.97% | 28 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,940 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.03 | 1.02 | 1.02 | -4.67% | 10,012 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.04 | 1.04 | -4.59% | 5 |
| Aug 6, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 12 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Aug 3, 2026 | 1.12 | 1.13 | 1.12 | 1.11 | 1.11 | -2.63% | 18 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jul 30, 2026 | 1.23 | 1.23 | 1.23 | 1.17 | 1.17 | -4.88% | 5 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.23 | 1.23 | -5.38% | 7 |