Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 4.250
-0.160 (-3.63%)
Oct 10, 2025, 4:45 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.42 | 4.44 | 4.23 | 4.30 | 4.30 | -2.49% | 840,200 |
| 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 |
| 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 |