Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.590
-0.020 (-0.43%)
Aug 1, 2025, 4:45 PM GMT-3

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.604.754.494.594.59-0.43%606,400
Jul 31, 20254.254.614.154.614.619.24%1,210,300
Jul 30, 20254.244.304.184.224.22-326,200
Jul 29, 20254.184.254.184.224.220.72%157,100
Jul 28, 20254.274.274.144.194.19-1.87%629,200
Jul 25, 20254.344.414.194.274.27-1.84%351,200
Jul 24, 20254.504.534.334.354.35-3.76%752,400
Jul 23, 20254.274.534.264.524.525.12%709,600
Jul 22, 20254.144.454.144.304.304.88%617,700
Jul 21, 20254.074.184.014.104.101.99%263,100
Jul 18, 20254.174.174.004.024.02-3.37%547,300
Jul 17, 20254.124.214.104.164.161.22%194,900
Jul 16, 20254.234.234.054.114.11-2.84%560,000
Jul 15, 20254.254.284.204.234.23-0.70%288,500
Jul 14, 20254.404.404.254.264.26-3.84%190,900
Jul 11, 20254.444.444.304.434.431.14%165,500
Jul 10, 20254.224.454.184.384.382.10%431,800
Jul 9, 20254.374.384.294.294.29-1.61%400,900
Jul 8, 20254.434.434.364.364.36-0.46%100,800
Jul 7, 20254.484.484.354.384.38-1.57%210,200
Jul 4, 20254.424.494.384.454.450.45%83,000
Jul 3, 20254.344.464.294.434.432.78%336,200
Jul 2, 20254.164.364.164.314.313.36%609,000
Jul 1, 20254.144.194.124.174.170.72%279,200
Jun 30, 20254.224.224.114.144.14-1.43%698,000
Jun 27, 20254.154.204.084.204.202.44%293,400
Jun 26, 20254.054.134.054.104.102.50%500,700
Jun 25, 20254.184.184.004.004.00-3.85%534,900
Jun 24, 20254.404.404.164.164.16-4.59%947,200
Jun 23, 20254.454.454.254.364.36-1.80%781,700
Jun 20, 20254.524.614.384.444.44-1.77%2,924,100
Jun 18, 20254.594.644.514.524.52-1.95%442,200
Jun 17, 20254.854.864.574.614.61-6.11%1,126,200
Jun 16, 20254.804.934.794.914.913.15%445,100
Jun 13, 20255.035.034.764.764.76-4.42%662,100
Jun 12, 20255.045.054.964.984.98-1.58%263,600
Jun 11, 20255.065.104.995.065.060.20%299,700
Jun 10, 20255.115.195.055.055.05-1.37%330,900
Jun 9, 20255.075.155.045.125.12-0.19%252,000
Jun 6, 20255.105.175.055.135.131.58%177,100
Jun 5, 20255.105.155.055.055.05-0.79%390,700
Jun 4, 20255.205.225.085.095.09-0.78%200,100
Jun 3, 20255.045.195.045.135.131.79%360,100
Jun 2, 20255.105.185.045.045.04-1.18%280,200
May 30, 20255.185.185.035.105.10-1.73%284,500
May 29, 20255.165.245.125.195.190.97%441,500
May 28, 20255.345.445.125.145.14-4.46%283,000
May 27, 20255.215.465.215.385.382.67%395,400
May 26, 20255.255.315.215.245.24-0.19%457,500
May 23, 20255.185.275.135.255.251.16%181,700