Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil · Delayed Price · Currency is BRL 8.52
-0.22 (-2.52%)
May 12, 2026, 2:59 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.74 | 8.75 | 8.40 | 8.58 | - | -1.83% | 263,100 |
| May 11, 2026 | 8.72 | 8.97 | 8.61 | 8.74 | 8.74 | -0.11% | 839,500 |
| May 8, 2026 | 8.51 | 8.76 | 8.51 | 8.75 | 8.75 | 3.67% | 743,000 |
| May 7, 2026 | 8.34 | 8.53 | 8.24 | 8.44 | 8.44 | 1.32% | 524,800 |
| May 6, 2026 | 8.37 | 8.59 | 8.26 | 8.33 | 8.33 | 0.60% | 862,900 |
| May 5, 2026 | 7.98 | 8.33 | 7.89 | 8.28 | 8.28 | 3.89% | 515,400 |
| May 4, 2026 | 8.07 | 8.09 | 7.95 | 7.97 | 7.97 | -0.99% | 372,100 |
| Apr 30, 2026 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 2.68% | 510,800 |
| Apr 29, 2026 | 7.91 | 8.05 | 7.78 | 7.84 | 7.84 | -2.00% | 609,200 |
| Apr 28, 2026 | 7.96 | 8.06 | 7.81 | 8.00 | 8.00 | 0.38% | 906,800 |
| Apr 27, 2026 | 7.56 | 7.99 | 7.55 | 7.97 | 7.97 | 5.70% | 1,039,000 |
| Apr 24, 2026 | 7.64 | 7.93 | 7.52 | 7.54 | 7.54 | 4.43% | 949,500 |
| Apr 23, 2026 | 7.14 | 7.28 | 7.05 | 7.22 | 7.22 | 0.98% | 1,278,100 |
| Apr 22, 2026 | 7.13 | 7.24 | 7.02 | 7.15 | 7.15 | 0.28% | 705,300 |
| Apr 20, 2026 | 7.00 | 7.17 | 6.97 | 7.13 | 7.13 | 1.86% | 800,300 |
| Apr 17, 2026 | 6.89 | 7.25 | 6.88 | 7.00 | 7.00 | 2.49% | 976,800 |
| Apr 16, 2026 | 6.89 | 7.08 | 6.82 | 6.83 | 6.83 | 0.29% | 616,300 |
| Apr 15, 2026 | 6.84 | 6.91 | 6.70 | 6.81 | 6.81 | -1.45% | 389,500 |
| Apr 14, 2026 | 6.92 | 7.05 | 6.85 | 6.91 | 6.91 | 0.58% | 363,000 |
| Apr 13, 2026 | 7.08 | 7.08 | 6.85 | 6.87 | 6.87 | -3.10% | 457,600 |
| Apr 10, 2026 | 7.62 | 7.67 | 7.05 | 7.09 | 7.09 | -6.71% | 868,800 |
| Apr 9, 2026 | 7.15 | 7.67 | 7.10 | 7.60 | 7.60 | 6.44% | 942,800 |
| Apr 8, 2026 | 6.87 | 7.17 | 6.87 | 7.14 | 7.14 | 5.31% | 432,600 |
| Apr 7, 2026 | 6.71 | 6.89 | 6.66 | 6.78 | 6.78 | 1.04% | 183,300 |
| Apr 6, 2026 | 6.71 | 6.78 | 6.66 | 6.71 | 6.71 | 0.30% | 231,300 |
| Apr 2, 2026 | 6.53 | 6.69 | 6.50 | 6.69 | 6.69 | -0.15% | 138,100 |
| Apr 1, 2026 | 6.67 | 6.80 | 6.67 | 6.70 | 6.70 | 0.60% | 190,900 |
| Mar 31, 2026 | 6.72 | 6.74 | 6.57 | 6.66 | 6.66 | 0.91% | 290,900 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.57 | 6.60 | 6.60 | 0.15% | 281,500 |
| Mar 27, 2026 | 6.69 | 6.69 | 6.48 | 6.59 | 6.59 | -2.23% | 407,600 |
| Mar 26, 2026 | 6.68 | 6.74 | 6.55 | 6.74 | 6.74 | -0.44% | 332,500 |
| Mar 25, 2026 | 6.66 | 6.81 | 6.64 | 6.77 | 6.77 | 1.50% | 229,500 |
| Mar 24, 2026 | 6.56 | 6.69 | 6.49 | 6.67 | 6.67 | 0.45% | 372,000 |
| Mar 23, 2026 | 6.33 | 6.70 | 6.33 | 6.64 | 6.64 | 7.10% | 609,400 |
| Mar 20, 2026 | 6.41 | 6.42 | 6.20 | 6.20 | 6.20 | -3.28% | 1,090,700 |
| Mar 19, 2026 | 6.41 | 6.42 | 6.12 | 6.41 | 6.41 | -1.38% | 592,200 |
| Mar 18, 2026 | 6.58 | 6.58 | 6.41 | 6.50 | 6.50 | -1.22% | 298,800 |
| Mar 17, 2026 | 6.49 | 6.85 | 6.49 | 6.58 | 6.58 | 3.13% | 506,000 |
| Mar 16, 2026 | 6.40 | 6.48 | 6.34 | 6.38 | 6.38 | - | 269,100 |
| Mar 13, 2026 | 6.42 | 6.45 | 6.25 | 6.38 | 6.38 | -0.62% | 990,400 |
| Mar 12, 2026 | 6.56 | 6.57 | 6.26 | 6.42 | 6.42 | -1.98% | 582,100 |
| Mar 11, 2026 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | -3.25% | 365,000 |
| Mar 10, 2026 | 6.58 | 6.83 | 6.57 | 6.77 | 6.77 | 1.80% | 390,900 |
| Mar 9, 2026 | 6.50 | 6.73 | 6.36 | 6.65 | 6.65 | 1.37% | 262,100 |
| Mar 6, 2026 | 6.72 | 6.74 | 6.44 | 6.56 | 6.56 | -2.09% | 575,600 |
| Mar 5, 2026 | 6.86 | 7.06 | 6.61 | 6.70 | 6.70 | -2.33% | 432,000 |
| Mar 4, 2026 | 6.74 | 6.91 | 6.68 | 6.86 | 6.86 | 2.08% | 187,000 |
| Mar 3, 2026 | 6.88 | 6.88 | 6.46 | 6.72 | 6.72 | -3.03% | 623,700 |
| Mar 2, 2026 | 6.98 | 7.05 | 6.77 | 6.93 | 6.93 | -1.84% | 377,900 |
| Feb 27, 2026 | 6.98 | 7.14 | 6.86 | 7.06 | 7.06 | 1.00% | 599,000 |