Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 6.57
+0.22 (3.46%)
Jan 27, 2026, 12:17 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.45 | 6.62 | 6.45 | 6.57 | - | 3.46% | 172,600 |
| Jan 26, 2026 | 6.45 | 6.58 | 6.31 | 6.35 | 6.35 | -3.05% | 224,800 |
| Jan 23, 2026 | 6.29 | 6.58 | 6.21 | 6.55 | 6.55 | 3.97% | 395,200 |
| Jan 22, 2026 | 6.23 | 6.53 | 6.23 | 6.30 | 6.30 | 1.12% | 712,700 |
| Jan 21, 2026 | 6.09 | 6.27 | 6.09 | 6.23 | 6.23 | 2.30% | 251,800 |
| Jan 20, 2026 | 6.36 | 6.36 | 6.09 | 6.09 | 6.09 | -4.09% | 733,500 |
| Jan 19, 2026 | 6.28 | 6.43 | 6.28 | 6.35 | 6.35 | 1.11% | 353,600 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.26 | 6.28 | 6.28 | -4.12% | 654,400 |
| Jan 15, 2026 | 6.75 | 6.77 | 6.50 | 6.55 | 6.55 | -3.53% | 366,800 |
| Jan 14, 2026 | 6.61 | 6.79 | 6.58 | 6.79 | 6.79 | 2.11% | 392,500 |
| Jan 13, 2026 | 6.60 | 6.69 | 6.55 | 6.65 | 6.65 | 1.06% | 324,900 |
| Jan 12, 2026 | 6.50 | 6.68 | 6.50 | 6.58 | 6.58 | 1.39% | 304,900 |
| Jan 9, 2026 | 6.58 | 6.63 | 6.49 | 6.49 | 6.49 | -1.52% | 197,000 |
| Jan 8, 2026 | 6.39 | 6.62 | 6.36 | 6.59 | 6.59 | 1.85% | 492,900 |
| Jan 7, 2026 | 6.38 | 6.47 | 6.25 | 6.47 | 6.47 | 1.57% | 493,800 |
| Jan 6, 2026 | 6.10 | 6.42 | 6.06 | 6.37 | 6.37 | 4.60% | 614,100 |
| Jan 5, 2026 | 5.92 | 6.16 | 5.92 | 6.09 | 6.09 | 2.01% | 728,000 |
| Jan 2, 2026 | 6.00 | 6.05 | 5.90 | 5.97 | 5.97 | 0.17% | 197,700 |
| Dec 30, 2025 | 5.88 | 6.00 | 5.88 | 5.96 | 5.96 | 1.36% | 310,800 |
| Dec 29, 2025 | 5.90 | 5.93 | 5.82 | 5.88 | 5.88 | -0.34% | 581,000 |
| Dec 26, 2025 | 5.81 | 5.94 | 5.81 | 5.90 | 5.90 | -0.51% | 162,100 |
| Dec 23, 2025 | 5.81 | 5.93 | 5.81 | 5.93 | 5.93 | 2.07% | 298,400 |
| Dec 22, 2025 | 5.81 | 5.97 | 5.76 | 5.81 | 5.81 | - | 408,200 |
| Dec 19, 2025 | 5.83 | 5.84 | 5.76 | 5.81 | 5.81 | -0.68% | 463,900 |
| Dec 18, 2025 | 5.88 | 5.96 | 5.73 | 5.85 | 5.85 | -0.51% | 604,700 |
| Dec 17, 2025 | 5.85 | 5.90 | 5.72 | 5.88 | 5.88 | 0.68% | 367,500 |
| Dec 16, 2025 | 5.87 | 5.93 | 5.80 | 5.84 | 5.84 | -1.02% | 236,500 |
| Dec 15, 2025 | 5.84 | 5.94 | 5.78 | 5.90 | 5.90 | 1.20% | 349,600 |
| Dec 12, 2025 | 5.81 | 5.89 | 5.69 | 5.83 | 5.83 | 0.34% | 424,900 |
| Dec 11, 2025 | 6.05 | 6.07 | 5.75 | 5.81 | 5.81 | -4.60% | 1,675,500 |
| Dec 10, 2025 | 5.86 | 6.15 | 5.82 | 6.09 | 6.09 | 3.92% | 1,430,300 |
| Dec 9, 2025 | 5.56 | 5.86 | 5.52 | 5.86 | 5.86 | 3.90% | 1,001,800 |
| Dec 8, 2025 | 5.59 | 5.66 | 5.52 | 5.64 | 5.64 | 0.89% | 344,500 |
| Dec 5, 2025 | 5.71 | 5.80 | 5.49 | 5.59 | 5.59 | -3.29% | 587,400 |
| Dec 4, 2025 | 5.66 | 5.82 | 5.64 | 5.78 | 5.78 | 1.23% | 1,272,100 |
| Dec 3, 2025 | 5.39 | 5.80 | 5.39 | 5.71 | 5.71 | 5.94% | 986,400 |
| Dec 2, 2025 | 5.35 | 5.39 | 5.27 | 5.39 | 5.39 | 0.75% | 378,900 |
| Dec 1, 2025 | 5.30 | 5.36 | 5.25 | 5.35 | 5.35 | 1.33% | 295,100 |
| Nov 28, 2025 | 5.26 | 5.36 | 5.26 | 5.28 | 5.28 | 0.57% | 227,400 |
| Nov 27, 2025 | 5.36 | 5.39 | 5.25 | 5.25 | 5.25 | -2.05% | 296,300 |
| Nov 26, 2025 | 5.35 | 5.45 | 5.25 | 5.36 | 5.36 | -0.37% | 1,160,000 |
| Nov 25, 2025 | 5.14 | 5.38 | 5.05 | 5.38 | 5.38 | 6.32% | 615,700 |
| Nov 24, 2025 | 5.14 | 5.23 | 5.06 | 5.06 | 5.06 | -1.94% | 537,300 |
| Nov 21, 2025 | 5.11 | 5.19 | 5.03 | 5.16 | 5.16 | 0.98% | 1,336,400 |
| Nov 19, 2025 | 5.20 | 5.21 | 5.11 | 5.11 | 5.11 | -0.78% | 460,900 |
| Nov 18, 2025 | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | -1.72% | 511,700 |
| Nov 17, 2025 | 5.22 | 5.25 | 5.16 | 5.24 | 5.24 | 0.77% | 796,100 |
| Nov 14, 2025 | 5.19 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 419,600 |
| Nov 13, 2025 | 5.27 | 5.34 | 5.15 | 5.15 | 5.15 | -3.38% | 580,000 |
| Nov 12, 2025 | 5.37 | 5.37 | 5.20 | 5.33 | 5.33 | 0.19% | 649,400 |