Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 5.89
-0.01 (-0.17%)
Dec 16, 2025, 4:54 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5.35 | 5.43 | 5.26 | 5.32 | 5.32 | 0.19% | 907,800 |
| Nov 10, 2025 | 5.46 | 5.48 | 5.27 | 5.31 | 5.31 | -2.39% | 1,153,600 |
| Nov 7, 2025 | 5.38 | 5.45 | 5.20 | 5.44 | 5.44 | - | 1,702,700 |
| Nov 6, 2025 | 5.80 | 5.80 | 5.37 | 5.44 | 5.44 | -6.21% | 2,147,400 |
| Nov 5, 2025 | 5.60 | 5.81 | 5.41 | 5.80 | 5.80 | 6.62% | 2,942,900 |
| Nov 4, 2025 | 5.42 | 5.45 | 5.32 | 5.44 | 5.44 | 0.37% | 627,100 |
| 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% | 1,191,200 |
| Oct 30, 2025 | 5.29 | 5.45 | 5.29 | 5.42 | 5.42 | 0.37% | 1,030,900 |
| Oct 29, 2025 | 5.42 | 5.44 | 5.23 | 5.40 | 5.40 | - | 823,100 |
| Oct 28, 2025 | 5.37 | 5.49 | 5.31 | 5.40 | 5.40 | - | 1,387,500 |
| Oct 27, 2025 | 4.85 | 5.40 | 4.85 | 5.40 | 5.40 | 10.43% | 1,816,100 |
| Oct 24, 2025 | 4.93 | 4.96 | 4.53 | 4.89 | 4.89 | -1.41% | 1,692,500 |
| 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% | 242,200 |
| Oct 21, 2025 | 4.78 | 4.96 | 4.75 | 4.93 | 4.93 | 2.28% | 401,100 |
| Oct 20, 2025 | 4.83 | 4.84 | 4.73 | 4.82 | 4.82 | 0.42% | 447,600 |
| Oct 17, 2025 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1.69% | 292,600 |
| Oct 16, 2025 | 4.69 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 318,000 |
| 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% | 1,023,900 |
| Oct 13, 2025 | 4.31 | 4.49 | 4.31 | 4.48 | 4.48 | 4.19% | 796,200 |
| Oct 10, 2025 | 4.42 | 4.44 | 4.23 | 4.30 | 4.30 | -2.49% | 839,700 |
| Oct 9, 2025 | 4.44 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 205,300 |
| Oct 8, 2025 | 4.45 | 4.54 | 4.40 | 4.40 | 4.40 | -1.12% | 401,600 |
| Oct 7, 2025 | 4.57 | 4.58 | 4.38 | 4.45 | 4.45 | -4.91% | 747,700 |