Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 6.22
-0.03 (-0.48%)
Aug 10, 2026, 5:05 PM GMT-3
BVMF:USIM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.24 | 6.31 | 6.11 | 6.22 | 6.22 | -0.48% | 562,900 |
| Aug 7, 2026 | 6.31 | 6.31 | 6.10 | 6.25 | 6.25 | -0.48% | 694,900 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.28 | 6.28 | 6.28 | -4.41% | 620,800 |
| Aug 5, 2026 | 6.68 | 6.69 | 6.51 | 6.57 | 6.57 | -1.20% | 573,000 |
| Aug 4, 2026 | 6.75 | 6.92 | 6.54 | 6.65 | 6.65 | -0.75% | 907,300 |
| Aug 3, 2026 | 6.50 | 6.70 | 6.42 | 6.70 | 6.70 | 3.08% | 665,000 |
| Jul 31, 2026 | 6.70 | 6.71 | 6.41 | 6.50 | 6.50 | -2.69% | 668,600 |
| Jul 30, 2026 | 7.45 | 7.57 | 6.58 | 6.68 | 6.68 | -8.62% | 1,661,100 |
| Jul 29, 2026 | 7.61 | 7.70 | 7.17 | 7.31 | 7.31 | -4.69% | 580,100 |
| Jul 28, 2026 | 7.71 | 7.78 | 7.61 | 7.67 | 7.67 | -0.39% | 407,000 |
| Jul 27, 2026 | 7.60 | 7.71 | 7.54 | 7.70 | 7.70 | 1.58% | 311,800 |
| Jul 24, 2026 | 7.53 | 7.68 | 7.43 | 7.58 | 7.58 | 0.53% | 370,400 |
| Jul 23, 2026 | 7.76 | 7.82 | 7.53 | 7.54 | 7.54 | -2.71% | 199,100 |
| Jul 22, 2026 | 7.60 | 7.80 | 7.54 | 7.75 | 7.75 | 2.79% | 793,300 |
| Jul 21, 2026 | 7.33 | 7.63 | 7.29 | 7.54 | 7.54 | 2.86% | 641,300 |
| Jul 20, 2026 | 7.35 | 7.49 | 7.25 | 7.33 | 7.33 | -0.81% | 127,000 |
| Jul 17, 2026 | 7.35 | 7.41 | 6.98 | 7.39 | 7.39 | 3.50% | 336,100 |
| Jul 16, 2026 | 7.45 | 7.45 | 7.08 | 7.14 | 7.14 | -3.12% | 305,700 |
| Jul 15, 2026 | 7.49 | 7.57 | 7.25 | 7.37 | 7.37 | -1.60% | 909,300 |
| Jul 14, 2026 | 7.58 | 7.71 | 7.41 | 7.49 | 7.49 | -1.32% | 284,700 |
| Jul 13, 2026 | 7.51 | 7.71 | 7.50 | 7.59 | 7.59 | -0.39% | 157,200 |
| Jul 10, 2026 | 7.54 | 7.67 | 7.41 | 7.62 | 7.62 | 1.60% | 364,500 |
| Jul 9, 2026 | 7.44 | 7.63 | 7.44 | 7.50 | 7.50 | -0.66% | 246,800 |
| Jul 8, 2026 | 7.51 | 7.60 | 7.38 | 7.55 | 7.55 | -0.79% | 225,700 |
| Jul 7, 2026 | 7.94 | 7.94 | 7.57 | 7.61 | 7.61 | -3.79% | 258,300 |
| Jul 6, 2026 | 7.90 | 7.95 | 7.70 | 7.91 | 7.91 | -0.50% | 371,300 |
| Jul 3, 2026 | 7.60 | 7.99 | 7.60 | 7.95 | 7.95 | 2.85% | 221,500 |
| Jul 2, 2026 | 7.84 | 8.04 | 7.73 | 7.73 | 7.73 | -0.90% | 285,800 |
| Jul 1, 2026 | 7.57 | 7.83 | 7.43 | 7.80 | 7.80 | 2.09% | 340,400 |
| Jun 30, 2026 | 7.67 | 7.80 | 7.51 | 7.64 | 7.64 | -0.52% | 465,100 |
| Jun 29, 2026 | 7.58 | 7.77 | 7.40 | 7.68 | 7.68 | 1.32% | 429,000 |
| Jun 26, 2026 | 7.70 | 7.72 | 7.51 | 7.58 | 7.58 | -1.56% | 578,800 |
| Jun 25, 2026 | 7.85 | 7.92 | 7.70 | 7.70 | 7.70 | -1.91% | 238,400 |
| Jun 24, 2026 | 7.88 | 7.98 | 7.75 | 7.85 | 7.85 | -0.38% | 544,000 |
| Jun 23, 2026 | 8.16 | 8.22 | 7.86 | 7.88 | 7.88 | -5.17% | 920,500 |
| Jun 22, 2026 | 8.43 | 8.44 | 8.19 | 8.31 | 8.31 | -1.19% | 486,000 |
| Jun 19, 2026 | 8.30 | 8.41 | 8.23 | 8.41 | 8.41 | 2.19% | 349,700 |
| Jun 18, 2026 | 8.69 | 8.69 | 8.23 | 8.23 | 8.23 | -5.07% | 552,600 |
| Jun 17, 2026 | 9.04 | 9.25 | 8.58 | 8.67 | 8.67 | -4.73% | 574,600 |
| Jun 16, 2026 | 9.62 | 9.70 | 9.05 | 9.10 | 9.10 | -6.95% | 535,900 |
| Jun 15, 2026 | 9.73 | 10.31 | 9.70 | 9.78 | 9.78 | 0.93% | 1,070,300 |
| Jun 12, 2026 | 9.48 | 9.77 | 9.44 | 9.69 | 9.69 | 0.83% | 389,900 |
| Jun 11, 2026 | 9.55 | 9.62 | 9.27 | 9.61 | 9.61 | 0.31% | 654,800 |
| Jun 10, 2026 | 9.59 | 9.78 | 9.45 | 9.58 | 9.58 | -1.34% | 316,400 |
| Jun 9, 2026 | 9.90 | 9.94 | 9.40 | 9.71 | 9.71 | -1.02% | 434,500 |
| Jun 8, 2026 | 9.80 | 9.99 | 9.71 | 9.81 | 9.81 | 0.10% | 890,800 |
| Jun 5, 2026 | 10.08 | 10.28 | 9.76 | 9.80 | 9.80 | -2.97% | 1,124,400 |
| Jun 3, 2026 | 10.72 | 10.83 | 10.03 | 10.10 | 10.10 | -7.08% | 748,500 |
| Jun 2, 2026 | 10.20 | 10.95 | 10.09 | 10.87 | 10.87 | 7.31% | 1,730,900 |
| Jun 1, 2026 | 10.07 | 10.16 | 9.80 | 10.13 | 10.13 | 0.60% | 665,500 |