Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 4.920
+0.020 (0.41%)
Nov 9, 2026, 3:04 PM GMT-3
BVMF:USIM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.90 | 4.98 | 4.85 | 4.92 | 4.92 | 0.41% | 483,100 |
| Nov 6, 2026 | 4.73 | 4.90 | 4.66 | 4.90 | 4.90 | 4.03% | 728,700 |
| Nov 5, 2026 | 4.74 | 4.74 | 4.62 | 4.71 | 4.71 | 0.43% | 818,300 |
| Nov 4, 2026 | 4.97 | 5.11 | 4.67 | 4.69 | 4.69 | -5.06% | 1,592,900 |
| Nov 3, 2026 | 4.87 | 5.07 | 4.80 | 4.94 | 4.94 | 1.44% | 743,400 |
| Oct 30, 2026 | 5.15 | 5.18 | 4.82 | 4.87 | 4.87 | -9.48% | 1,821,700 |
| Oct 29, 2026 | 5.53 | 5.68 | 5.38 | 5.38 | 5.38 | -2.71% | 596,000 |
| Oct 28, 2026 | 5.53 | 5.56 | 5.26 | 5.53 | 5.53 | - | 1,170,000 |
| Oct 27, 2026 | 5.80 | 5.91 | 5.46 | 5.53 | 5.53 | -2.81% | 1,273,000 |
| Oct 26, 2026 | 5.99 | 6.07 | 5.55 | 5.69 | 5.69 | -11.65% | 2,091,000 |
| Oct 23, 2026 | 6.14 | 6.46 | 6.12 | 6.44 | 6.44 | 4.72% | 1,107,300 |
| Oct 22, 2026 | 6.39 | 6.39 | 6.11 | 6.15 | 6.15 | -4.21% | 695,700 |
| Oct 21, 2026 | 6.65 | 6.65 | 6.42 | 6.42 | 6.42 | -2.87% | 437,100 |
| Oct 20, 2026 | 6.40 | 6.63 | 6.36 | 6.61 | 6.61 | 3.28% | 609,500 |
| Oct 19, 2026 | 6.55 | 6.62 | 6.38 | 6.40 | 6.40 | -1.39% | 650,300 |
| Oct 16, 2026 | 6.57 | 6.58 | 6.41 | 6.49 | 6.49 | 0.31% | 693,600 |
| Oct 15, 2026 | 6.53 | 6.60 | 6.40 | 6.47 | 6.47 | -1.07% | 377,600 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.39 | 6.54 | 6.54 | -5.08% | 913,900 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.78 | 6.89 | 6.89 | -1.85% | 687,800 |
| Oct 9, 2026 | 6.93 | 7.12 | 6.91 | 7.02 | 7.02 | 2.48% | 857,300 |
| Oct 8, 2026 | 6.86 | 6.99 | 6.72 | 6.85 | 6.85 | -0.29% | 699,500 |
| Oct 7, 2026 | 6.98 | 6.98 | 6.71 | 6.87 | 6.87 | -0.87% | 598,400 |
| Oct 6, 2026 | 7.09 | 7.20 | 6.87 | 6.93 | 6.93 | -0.29% | 800,500 |
| Oct 5, 2026 | 7.17 | 7.36 | 6.86 | 6.95 | 6.95 | -1.00% | 1,271,600 |
| Oct 2, 2026 | 6.65 | 7.02 | 6.59 | 7.02 | 7.02 | 6.20% | 888,800 |
| Oct 1, 2026 | 6.42 | 6.71 | 6.41 | 6.61 | 6.61 | 1.69% | 560,300 |
| Sep 30, 2026 | 6.43 | 6.64 | 6.43 | 6.50 | 6.50 | 1.09% | 817,200 |
| Sep 29, 2026 | 6.52 | 6.52 | 6.29 | 6.43 | 6.43 | -1.83% | 625,400 |
| Sep 28, 2026 | 6.35 | 6.55 | 6.22 | 6.55 | 6.55 | 1.08% | 856,000 |
| Sep 25, 2026 | 6.36 | 6.49 | 6.34 | 6.48 | 6.48 | 1.89% | 426,300 |
| Sep 24, 2026 | 6.48 | 6.62 | 6.36 | 6.36 | 6.36 | -2.90% | 683,800 |
| Sep 23, 2026 | 6.55 | 6.59 | 6.43 | 6.55 | 6.55 | -0.15% | 790,700 |
| Sep 22, 2026 | 6.57 | 6.66 | 6.47 | 6.56 | 6.56 | -0.76% | 847,300 |
| Sep 21, 2026 | 6.57 | 6.61 | 6.43 | 6.61 | 6.61 | 2.01% | 1,398,500 |
| Sep 18, 2026 | 6.64 | 6.64 | 6.35 | 6.48 | 6.48 | -1.67% | 696,700 |
| Sep 17, 2026 | 6.65 | 6.66 | 6.40 | 6.59 | 6.59 | 0.46% | 636,800 |
| Sep 16, 2026 | 6.80 | 6.80 | 6.51 | 6.56 | 6.56 | -3.53% | 3,049,700 |
| Sep 15, 2026 | 6.69 | 6.80 | 6.55 | 6.80 | 6.80 | 2.41% | 460,100 |
| Sep 14, 2026 | 6.80 | 6.87 | 6.60 | 6.64 | 6.64 | -3.35% | 1,371,700 |
| Sep 11, 2026 | 7.15 | 7.17 | 6.78 | 6.87 | 6.87 | -2.97% | 1,189,900 |
| Sep 10, 2026 | 7.14 | 7.14 | 6.70 | 7.08 | 7.08 | -0.98% | 2,037,200 |
| Sep 9, 2026 | 7.08 | 7.20 | 7.00 | 7.15 | 7.15 | 0.99% | 1,135,800 |
| Sep 8, 2026 | 7.20 | 7.25 | 6.96 | 7.08 | 7.08 | -0.56% | 890,300 |
| Sep 4, 2026 | 7.24 | 7.32 | 6.90 | 7.12 | 7.12 | -2.20% | 749,800 |
| 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 |