Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 5.71
+0.27 (4.96%)
Nov 5, 2025, 4:45 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.42 | 5.45 | 5.32 | 5.44 | 5.44 | 0.37% | 628,600 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.40 | 5.42 | 5.42 | -3.73% | 1,374,600 |
| Oct 31, 2025 | 5.42 | 5.63 | 5.39 | 5.63 | 5.63 | 3.87% | 1,339,100 |
| Oct 30, 2025 | 5.29 | 5.45 | 5.29 | 5.42 | 5.42 | 0.37% | 1,032,000 |
| Oct 29, 2025 | 5.42 | 5.44 | 5.23 | 5.40 | 5.40 | - | 823,800 |
| Oct 28, 2025 | 5.37 | 5.49 | 5.31 | 5.40 | 5.40 | - | 1,392,600 |
| Oct 27, 2025 | 4.85 | 5.40 | 4.85 | 5.40 | 5.40 | 10.43% | 1,820,500 |
| Oct 24, 2025 | 4.93 | 4.96 | 4.53 | 4.89 | 4.89 | -1.41% | 1,694,200 |
| Oct 23, 2025 | 4.84 | 4.98 | 4.84 | 4.96 | 4.96 | 1.22% | 447,700 |
| Oct 22, 2025 | 4.93 | 5.00 | 4.89 | 4.90 | 4.90 | -0.61% | 242,400 |
| Oct 21, 2025 | 4.78 | 4.96 | 4.75 | 4.93 | 4.93 | 2.28% | 403,200 |
| Oct 20, 2025 | 4.83 | 4.84 | 4.73 | 4.82 | 4.82 | 0.42% | 450,700 |
| Oct 17, 2025 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1.69% | 302,400 |
| Oct 16, 2025 | 4.69 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 318,300 |
| Oct 15, 2025 | 4.51 | 4.72 | 4.51 | 4.70 | 4.70 | 1.95% | 803,300 |
| Oct 14, 2025 | 4.44 | 4.64 | 4.39 | 4.61 | 4.61 | 2.90% | 1,028,400 |
| Oct 13, 2025 | 4.31 | 4.49 | 4.31 | 4.48 | 4.48 | 4.19% | 802,000 |
| Oct 10, 2025 | 4.42 | 4.44 | 4.23 | 4.30 | 4.30 | -2.49% | 843,000 |
| Oct 9, 2025 | 4.44 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 205,800 |
| Oct 8, 2025 | 4.45 | 4.54 | 4.40 | 4.40 | 4.40 | -1.12% | 402,600 |
| Oct 7, 2025 | 4.57 | 4.58 | 4.38 | 4.45 | 4.45 | -4.91% | 747,800 |
| Oct 6, 2025 | 4.46 | 4.68 | 4.43 | 4.68 | 4.68 | 6.12% | 651,500 |
| Oct 3, 2025 | 4.41 | 4.48 | 4.36 | 4.41 | 4.41 | -0.23% | 584,000 |
| Oct 2, 2025 | 4.42 | 4.42 | 4.27 | 4.42 | 4.42 | 0.23% | 500,400 |
| Oct 1, 2025 | 4.26 | 4.41 | 4.22 | 4.41 | 4.41 | 4.75% | 549,000 |
| Sep 30, 2025 | 4.40 | 4.43 | 4.20 | 4.21 | 4.21 | -4.32% | 3,696,600 |
| Sep 29, 2025 | 4.50 | 4.57 | 4.40 | 4.40 | 4.40 | -2.00% | 834,700 |
| Sep 26, 2025 | 4.54 | 4.59 | 4.49 | 4.49 | 4.49 | -1.10% | 349,700 |
| Sep 25, 2025 | 4.52 | 4.59 | 4.47 | 4.54 | 4.54 | 0.22% | 1,087,200 |
| Sep 24, 2025 | 4.46 | 4.56 | 4.45 | 4.53 | 4.53 | 1.57% | 463,900 |
| Sep 23, 2025 | 4.49 | 4.53 | 4.42 | 4.46 | 4.46 | -0.89% | 447,300 |
| Sep 22, 2025 | 4.50 | 4.56 | 4.39 | 4.50 | 4.50 | - | 517,400 |
| Sep 19, 2025 | 4.46 | 4.56 | 4.36 | 4.50 | 4.50 | 2.27% | 3,576,000 |
| Sep 18, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -4.35% | 632,600 |
| Sep 17, 2025 | 4.59 | 4.68 | 4.54 | 4.60 | 4.60 | 0.22% | 662,900 |
| Sep 16, 2025 | 4.54 | 4.59 | 4.48 | 4.59 | 4.59 | 1.77% | 602,100 |
| Sep 15, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 412,000 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.44% | 413,500 |
| Sep 11, 2025 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 0.44% | 328,700 |
| Sep 10, 2025 | 4.55 | 4.62 | 4.50 | 4.53 | 4.53 | -0.88% | 564,600 |
| Sep 9, 2025 | 4.64 | 4.83 | 4.54 | 4.57 | 4.57 | -2.35% | 464,700 |
| Sep 8, 2025 | 4.60 | 4.80 | 4.60 | 4.68 | 4.68 | 1.74% | 552,800 |
| Sep 5, 2025 | 4.49 | 4.62 | 4.48 | 4.60 | 4.60 | 2.91% | 651,300 |
| Sep 4, 2025 | 4.30 | 4.50 | 4.30 | 4.47 | 4.47 | 3.00% | 776,300 |
| Sep 3, 2025 | 4.39 | 4.42 | 4.30 | 4.34 | 4.34 | -0.69% | 437,100 |
| Sep 2, 2025 | 4.41 | 4.46 | 4.28 | 4.37 | 4.37 | -1.13% | 515,700 |
| Sep 1, 2025 | 4.48 | 4.48 | 4.30 | 4.42 | 4.42 | -1.34% | 317,400 |
| Aug 29, 2025 | 4.53 | 4.56 | 4.43 | 4.48 | 4.48 | -1.54% | 319,000 |
| Aug 28, 2025 | 4.36 | 4.61 | 4.36 | 4.55 | 4.55 | 4.12% | 575,900 |
| Aug 27, 2025 | 4.30 | 4.38 | 4.20 | 4.37 | 4.37 | 1.63% | 555,000 |