Skip to main content
logo
Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.680
+0.050 (1.90%)
Last updated: Aug 1, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.662.682.612.61--0.76%168,100
Jul 31, 20252.672.702.632.63--1.87%555,400
Jul 30, 20252.642.702.642.68-0.37%97,700
Jul 29, 20252.632.672.632.67-1.14%467,100
Jul 28, 20252.662.682.632.64--0.75%142,900
Jul 25, 20252.642.702.642.66--0.75%105,500
Jul 24, 20252.632.682.622.68-1.52%122,200
Jul 23, 20252.642.662.612.64--279,500
Jul 22, 20252.702.752.642.64--2.58%113,300
Jul 21, 20252.642.712.632.71-3.04%233,400
Jul 18, 20252.642.682.632.63--0.38%159,100
Jul 17, 20252.642.672.612.64-0.38%108,100
Jul 16, 20252.732.732.632.63--2.59%348,200
Jul 15, 20252.712.752.702.70--0.37%241,300
Jul 14, 20252.782.782.712.71--1.45%458,100
Jul 11, 20252.772.812.732.75--1.43%223,000
Jul 10, 20252.762.842.712.79-1.09%250,500
Jul 9, 20252.772.842.762.76--1.43%257,400
Jul 8, 20252.802.822.772.80--277,200
Jul 7, 20252.852.852.802.80--1.41%184,600
Jul 4, 20252.932.932.822.84--0.35%126,900
Jul 3, 20252.942.942.852.85--3.06%426,100
Jul 2, 20252.942.942.902.94-0.34%129,600
Jul 1, 20252.952.982.932.93--0.68%93,700
Jun 30, 20252.943.012.942.95-0.68%130,000
Jun 27, 20252.993.012.932.93--2.01%127,400
Jun 26, 20252.993.042.992.99--138,900
Jun 25, 20252.983.022.952.99--0.33%99,200
Jun 24, 20252.903.042.903.00-3.45%228,400
Jun 23, 20252.952.962.902.90--1.69%175,500
Jun 20, 20252.962.962.872.95-0.68%106,200
Jun 18, 20252.972.992.912.93--2.01%165,100
Jun 17, 20252.922.992.872.99-1.36%153,300
Jun 16, 20252.842.962.832.95-3.15%301,000
Jun 13, 20252.872.932.802.86--1.04%231,000
Jun 12, 20252.872.912.852.89-1.05%121,900
Jun 11, 20252.912.912.842.86--1.04%289,600
Jun 10, 20252.842.932.842.89-0.35%129,600
Jun 9, 20252.852.882.802.88-0.35%192,100
Jun 6, 20252.892.962.852.87-0.35%113,100
Jun 5, 20252.952.972.852.86--3.70%349,900
Jun 4, 20252.983.022.942.97-0.34%122,400
Jun 3, 20252.953.052.952.96-0.34%237,700
Jun 2, 20252.832.972.822.95-5.36%213,100
May 30, 20252.832.842.802.80--1.06%230,200
May 29, 20252.872.912.832.83--1.39%120,100
May 28, 20252.812.882.802.87-2.50%189,800
May 27, 20252.812.912.802.80--1.75%902,600
May 26, 20252.792.902.742.85-2.15%179,100
May 23, 20252.812.852.762.79--0.36%145,600