Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 1.130
+0.050 (4.63%)
Aug 27, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jul 27, 2026 | 1.24 | 1.24 | 1.24 | 1.27 | 1.27 | - | 12 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.30 | 1.30 | 4.00% | 5 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| 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 |