Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.460
-0.030 (-2.01%)
May 18, 2026, 11:30 AM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |