Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.310
+0.020 (1.55%)
Apr 27, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 23, 2026 | 0.99 | 0.99 | 0.99 | 1.06 | 1.06 | 3.92% | 45 |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | 0.99% | 4 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.08 | 1.01 | 1.01 | -4.72% | 1 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.09 | 1.09 | 6.86% | 52 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -4.55% | 16,812 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 4,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Mar 9, 2026 | 1.10 | 1.12 | 1.09 | 1.07 | 1.07 | - | 95 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.07 | 1.07 | -2.73% | 300 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -1.79% | 263 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | 2.75% | 59 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.12 | 1.12 | -4.27% | 1 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.17 | 1.17 | 3.54% | 9 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | 2.73% | 917 |
| 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% | - |