Skip to main content
logo
Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.58
-0.12 (-1.56%)
Jun 26, 2026, 5:05 PM GMT-3

BVMF:USIM3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20267.857.927.707.707.70-1.91%238,400
Jun 24, 20267.887.987.757.857.85-0.38%544,000
Jun 23, 20268.168.227.867.887.88-5.17%920,500
Jun 22, 20268.438.448.198.318.31-1.19%486,000
Jun 19, 20268.308.418.238.418.412.19%349,700
Jun 18, 20268.698.698.238.238.23-5.07%552,600
Jun 17, 20269.049.258.588.678.67-4.73%574,600
Jun 16, 20269.629.709.059.109.10-6.95%535,900
Jun 15, 20269.7310.319.709.789.780.93%1,070,300
Jun 12, 20269.489.779.449.699.690.83%389,900
Jun 11, 20269.559.629.279.619.610.31%654,800
Jun 10, 20269.599.789.459.589.58-1.34%316,400
Jun 9, 20269.909.949.409.719.71-1.02%434,500
Jun 8, 20269.809.999.719.819.810.10%890,800
Jun 5, 202610.0810.289.769.809.80-2.97%1,124,400
Jun 3, 202610.7210.8310.0310.1010.10-7.08%748,500
Jun 2, 202610.2010.9510.0910.8710.877.31%1,730,900
Jun 1, 202610.0710.169.8010.1310.130.60%665,500
May 29, 20269.8010.209.7510.0710.072.76%1,377,600
May 28, 20269.509.909.499.809.802.51%509,100
May 27, 20269.049.579.049.569.565.87%455,200
May 26, 20269.349.378.959.039.03-3.32%352,700
May 25, 20269.629.689.249.349.34-3.31%714,600
May 22, 20269.179.799.089.669.665.34%764,400
May 21, 20269.089.368.999.179.171.55%753,400
May 20, 20268.619.098.559.039.035.74%471,300
May 19, 20268.438.708.378.548.540.12%736,700
May 18, 20268.708.858.358.538.53-0.58%884,800
May 15, 20269.319.318.588.588.58-7.94%746,200
May 14, 20268.799.358.609.329.327.13%1,518,500
May 13, 20268.518.808.448.708.702.35%1,258,400
May 12, 20268.748.758.408.508.50-2.75%514,700
May 11, 20268.728.978.618.748.74-0.11%839,500
May 8, 20268.518.768.518.758.753.67%743,000
May 7, 20268.348.538.248.448.441.32%524,800
May 6, 20268.378.598.268.338.330.60%862,900
May 5, 20267.988.337.898.288.283.89%515,400
May 4, 20268.078.097.957.977.97-0.99%372,100
Apr 30, 20267.758.057.758.058.052.68%510,800
Apr 29, 20267.918.057.787.847.84-2.00%609,200
Apr 28, 20267.968.067.818.008.000.38%906,800
Apr 27, 20267.567.997.557.977.975.70%1,036,200
Apr 24, 20267.647.937.527.547.544.43%949,500
Apr 23, 20267.147.287.057.227.220.98%1,278,100
Apr 22, 20267.137.247.027.157.150.28%705,300
Apr 20, 20267.007.176.977.137.131.86%800,300
Apr 17, 20266.897.256.887.007.002.49%976,800
Apr 16, 20266.897.086.826.836.830.29%616,300
Apr 15, 20266.846.916.706.816.81-1.45%389,500
Apr 14, 20266.927.056.856.916.910.58%363,000