Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 4.530
+0.160 (3.66%)
Aug 28, 2025, 4:45 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.36 | 4.61 | 4.36 | 4.49 | 4.49 | 2.75% | 237,700 |
| Aug 27, 2025 | 4.30 | 4.38 | 4.20 | 4.37 | 4.37 | 1.63% | 555,000 |
| Aug 26, 2025 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | -0.92% | 224,100 |
| Aug 25, 2025 | 4.34 | 4.39 | 4.29 | 4.34 | 4.34 | - | 296,500 |
| Aug 22, 2025 | 4.30 | 4.37 | 4.25 | 4.34 | 4.34 | 1.40% | 661,900 |
| Aug 21, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | - | 296,900 |
| Aug 20, 2025 | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | -0.23% | 263,300 |
| Aug 19, 2025 | 4.25 | 4.34 | 4.18 | 4.29 | 4.29 | -0.23% | 927,100 |
| Aug 18, 2025 | 4.21 | 4.30 | 4.15 | 4.30 | 4.30 | 2.87% | 343,100 |
| Aug 15, 2025 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | -0.24% | 138,100 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.15 | 4.19 | 4.19 | -6.05% | 440,000 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.41 | 4.46 | 4.46 | -1.33% | 246,800 |
| Aug 12, 2025 | 4.57 | 4.60 | 4.52 | 4.52 | 4.52 | -0.88% | 1,037,000 |
| Aug 11, 2025 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 550,700 |
| Aug 8, 2025 | 4.68 | 4.75 | 4.60 | 4.68 | 4.68 | - | 636,100 |
| Aug 7, 2025 | 4.65 | 4.72 | 4.48 | 4.68 | 4.68 | 1.74% | 313,200 |
| Aug 6, 2025 | 4.41 | 4.85 | 4.41 | 4.60 | 4.60 | 3.84% | 2,160,300 |
| Aug 5, 2025 | 4.57 | 4.58 | 4.43 | 4.43 | 4.43 | -2.85% | 245,000 |
| Aug 4, 2025 | 4.54 | 4.64 | 4.49 | 4.56 | 4.56 | -0.65% | 174,000 |
| Aug 1, 2025 | 4.60 | 4.75 | 4.49 | 4.59 | 4.59 | -0.43% | 606,400 |
| Jul 31, 2025 | 4.25 | 4.61 | 4.15 | 4.61 | 4.61 | 9.24% | 1,210,300 |
| Jul 30, 2025 | 4.24 | 4.30 | 4.18 | 4.22 | 4.22 | - | 326,200 |
| Jul 29, 2025 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 157,100 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.14 | 4.19 | 4.19 | -1.87% | 629,200 |
| Jul 25, 2025 | 4.34 | 4.41 | 4.19 | 4.27 | 4.27 | -1.84% | 351,200 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.33 | 4.35 | 4.35 | -3.76% | 752,400 |
| Jul 23, 2025 | 4.27 | 4.53 | 4.26 | 4.52 | 4.52 | 5.12% | 709,600 |
| Jul 22, 2025 | 4.14 | 4.45 | 4.14 | 4.30 | 4.30 | 4.88% | 617,700 |
| Jul 21, 2025 | 4.07 | 4.18 | 4.01 | 4.10 | 4.10 | 1.99% | 263,100 |
| Jul 18, 2025 | 4.17 | 4.17 | 4.00 | 4.02 | 4.02 | -3.37% | 547,300 |
| Jul 17, 2025 | 4.12 | 4.21 | 4.10 | 4.16 | 4.16 | 1.22% | 194,900 |
| Jul 16, 2025 | 4.23 | 4.23 | 4.05 | 4.11 | 4.11 | -2.84% | 560,000 |
| Jul 15, 2025 | 4.25 | 4.28 | 4.20 | 4.23 | 4.23 | -0.70% | 288,500 |
| Jul 14, 2025 | 4.40 | 4.40 | 4.25 | 4.26 | 4.26 | -3.84% | 190,900 |
| Jul 11, 2025 | 4.44 | 4.44 | 4.30 | 4.43 | 4.43 | 1.14% | 165,500 |
| Jul 10, 2025 | 4.22 | 4.45 | 4.18 | 4.38 | 4.38 | 2.10% | 431,800 |
| Jul 9, 2025 | 4.37 | 4.38 | 4.29 | 4.29 | 4.29 | -1.61% | 400,900 |
| Jul 8, 2025 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -0.46% | 100,800 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -1.57% | 210,200 |
| Jul 4, 2025 | 4.42 | 4.49 | 4.38 | 4.45 | 4.45 | 0.45% | 83,000 |
| Jul 3, 2025 | 4.34 | 4.46 | 4.29 | 4.43 | 4.43 | 2.78% | 336,200 |
| Jul 2, 2025 | 4.16 | 4.36 | 4.16 | 4.31 | 4.31 | 3.36% | 609,000 |
| Jul 1, 2025 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.72% | 279,200 |
| Jun 30, 2025 | 4.22 | 4.22 | 4.11 | 4.14 | 4.14 | -1.43% | 698,000 |
| Jun 27, 2025 | 4.15 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 293,400 |
| Jun 26, 2025 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 2.50% | 500,700 |
| Jun 25, 2025 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -3.85% | 534,900 |
| Jun 24, 2025 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -4.59% | 947,200 |
| Jun 23, 2025 | 4.45 | 4.45 | 4.25 | 4.36 | 4.36 | -1.80% | 781,700 |
| Jun 20, 2025 | 4.52 | 4.61 | 4.38 | 4.44 | 4.44 | -1.77% | 2,924,100 |