Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 7.16
-0.12 (-1.65%)
Sep 4, 2026, 2:54 PM GMT-3
BVMF:USIM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.26 | 7.44 | 7.09 | 7.28 | 7.28 | - | 808,000 |
| Sep 2, 2026 | 6.96 | 7.30 | 6.91 | 7.28 | 7.28 | 4.30% | 627,800 |
| Sep 1, 2026 | 6.86 | 7.07 | 6.77 | 6.98 | 6.98 | 1.75% | 578,100 |
| Aug 31, 2026 | 6.60 | 6.96 | 6.60 | 6.86 | 6.86 | 3.94% | 896,400 |
| Aug 28, 2026 | 6.64 | 6.68 | 6.45 | 6.60 | 6.60 | -0.75% | 1,389,200 |
| Aug 27, 2026 | 6.68 | 6.88 | 6.60 | 6.65 | 6.65 | -0.89% | 742,600 |
| Aug 26, 2026 | 6.38 | 6.71 | 6.25 | 6.71 | 6.71 | 5.17% | 1,648,600 |
| Aug 25, 2026 | 6.55 | 6.82 | 6.21 | 6.38 | 6.38 | -7.13% | 1,598,700 |
| Aug 24, 2026 | 5.80 | 6.93 | 5.71 | 6.87 | 6.87 | 18.04% | 4,604,600 |
| Aug 21, 2026 | 5.39 | 5.84 | 5.39 | 5.82 | 5.82 | 8.18% | 711,200 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.31 | 5.38 | 5.38 | -2.54% | 480,500 |
| Aug 19, 2026 | 5.55 | 5.71 | 5.44 | 5.52 | 5.52 | -0.72% | 425,200 |
| Aug 18, 2026 | 5.62 | 5.62 | 5.49 | 5.56 | 5.56 | -0.89% | 241,900 |
| Aug 17, 2026 | 5.55 | 5.67 | 5.51 | 5.61 | 5.61 | 0.36% | 581,800 |
| Aug 14, 2026 | 5.70 | 5.71 | 5.49 | 5.59 | 5.59 | -2.78% | 491,500 |
| Aug 13, 2026 | 5.82 | 5.96 | 5.75 | 5.75 | 5.75 | -1.20% | 267,700 |
| Aug 12, 2026 | 5.92 | 5.97 | 5.80 | 5.82 | 5.82 | -1.69% | 410,600 |
| Aug 11, 2026 | 6.18 | 6.20 | 5.83 | 5.92 | 5.92 | -4.82% | 2,234,300 |
| 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 |