Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.93
-0.14 (-1.98%)
Mar 2, 2026, 5:25 PM GMT-3
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.90 | 7.04 | 6.86 | 6.98 | - | -1.27% | 7,236,400 |
| Feb 27, 2026 | 6.88 | 7.13 | 6.86 | 7.07 | 7.07 | 2.32% | 18,738,000 |
| Feb 26, 2026 | 6.78 | 6.96 | 6.70 | 6.91 | 6.91 | 1.77% | 15,242,900 |
| Feb 25, 2026 | 6.59 | 6.81 | 6.52 | 6.79 | 6.79 | 3.98% | 13,107,100 |
| Feb 24, 2026 | 6.35 | 6.61 | 6.31 | 6.53 | 6.53 | 3.16% | 18,102,700 |
| Feb 23, 2026 | 6.18 | 6.34 | 6.14 | 6.33 | 6.33 | 1.77% | 11,067,300 |
| Feb 20, 2026 | 6.19 | 6.27 | 6.13 | 6.22 | 6.22 | - | 12,683,600 |
| Feb 19, 2026 | 6.30 | 6.35 | 6.17 | 6.22 | 6.22 | -1.58% | 8,740,000 |
| Feb 18, 2026 | 6.38 | 6.39 | 6.23 | 6.32 | 6.32 | - | 7,673,100 |
| Feb 13, 2026 | 6.11 | 6.36 | 6.05 | 6.32 | 6.32 | 4.81% | 28,229,800 |
| Feb 12, 2026 | 6.34 | 6.50 | 5.94 | 6.03 | 6.03 | -4.44% | 23,432,100 |
| Feb 11, 2026 | 6.24 | 6.38 | 6.20 | 6.31 | 6.31 | 2.10% | 9,540,900 |
| Feb 10, 2026 | 6.23 | 6.30 | 6.15 | 6.18 | 6.18 | -1.12% | 8,661,800 |
| Feb 9, 2026 | 6.26 | 6.31 | 6.13 | 6.25 | 6.25 | 0.32% | 11,905,800 |
| Feb 6, 2026 | 6.40 | 6.42 | 6.13 | 6.23 | 6.23 | -2.20% | 14,036,000 |
| Feb 5, 2026 | 6.55 | 6.57 | 6.36 | 6.37 | 6.37 | -2.30% | 9,096,200 |
| Feb 4, 2026 | 6.59 | 6.63 | 6.41 | 6.52 | 6.52 | -1.81% | 10,585,300 |
| Feb 3, 2026 | 6.56 | 6.87 | 6.49 | 6.64 | 6.64 | 2.47% | 25,253,600 |
| Feb 2, 2026 | 6.30 | 6.51 | 6.23 | 6.48 | 6.48 | 2.86% | 12,903,200 |
| Jan 30, 2026 | 6.55 | 6.64 | 6.22 | 6.30 | 6.30 | -4.98% | 25,232,600 |
| Jan 29, 2026 | 7.10 | 7.15 | 6.63 | 6.63 | 6.63 | -4.88% | 19,078,900 |
| Jan 28, 2026 | 6.62 | 7.15 | 6.62 | 6.97 | 6.97 | 6.57% | 30,775,500 |
| Jan 27, 2026 | 6.45 | 6.67 | 6.43 | 6.54 | 6.54 | 2.19% | 16,457,500 |
| Jan 26, 2026 | 6.56 | 6.58 | 6.33 | 6.40 | 6.40 | -1.84% | 15,563,300 |
| Jan 23, 2026 | 6.36 | 6.61 | 6.18 | 6.52 | 6.52 | 3.00% | 20,483,100 |
| Jan 22, 2026 | 6.31 | 6.57 | 6.29 | 6.33 | 6.33 | 0.96% | 16,268,000 |
| Jan 21, 2026 | 6.21 | 6.31 | 6.14 | 6.27 | 6.27 | 1.62% | 13,935,700 |
| Jan 20, 2026 | 6.34 | 6.34 | 6.13 | 6.17 | 6.17 | -2.99% | 16,266,500 |
| Jan 19, 2026 | 6.36 | 6.43 | 6.30 | 6.36 | 6.36 | -0.93% | 13,007,300 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.31 | 6.42 | 6.42 | -2.58% | 11,234,200 |
| Jan 15, 2026 | 6.79 | 6.83 | 6.54 | 6.59 | 6.59 | -3.23% | 9,287,700 |
| Jan 14, 2026 | 6.69 | 6.82 | 6.58 | 6.81 | 6.81 | 1.95% | 10,727,100 |
| Jan 13, 2026 | 6.65 | 6.72 | 6.59 | 6.68 | 6.68 | 0.15% | 8,756,600 |
| Jan 12, 2026 | 6.56 | 6.72 | 6.54 | 6.67 | 6.67 | 1.83% | 9,463,000 |
| Jan 9, 2026 | 6.60 | 6.68 | 6.52 | 6.55 | 6.55 | -0.61% | 9,978,900 |
| Jan 8, 2026 | 6.45 | 6.59 | 6.39 | 6.59 | 6.59 | 1.70% | 8,658,900 |
| Jan 7, 2026 | 6.45 | 6.53 | 6.27 | 6.48 | 6.48 | 1.09% | 14,210,300 |
| Jan 6, 2026 | 6.20 | 6.44 | 6.10 | 6.41 | 6.41 | 4.06% | 17,708,900 |
| Jan 5, 2026 | 5.99 | 6.19 | 5.97 | 6.16 | 6.16 | 3.01% | 8,322,600 |
| Jan 2, 2026 | 5.99 | 6.05 | 5.90 | 5.98 | 5.98 | 0.50% | 8,529,400 |
| Dec 30, 2025 | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | 0.34% | 5,047,800 |
| Dec 29, 2025 | 5.93 | 5.94 | 5.84 | 5.93 | 5.93 | 0.17% | 5,620,500 |
| Dec 26, 2025 | 5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 0.34% | 5,176,600 |
| Dec 23, 2025 | 5.85 | 5.92 | 5.84 | 5.90 | 5.90 | 0.34% | 4,044,100 |
| Dec 22, 2025 | 5.86 | 6.01 | 5.77 | 5.88 | 5.88 | 0.34% | 10,616,900 |
| Dec 19, 2025 | 5.95 | 5.95 | 5.78 | 5.86 | 5.86 | -1.01% | 9,806,600 |
| Dec 18, 2025 | 5.95 | 6.03 | 5.80 | 5.92 | 5.92 | -0.67% | 8,690,600 |
| Dec 17, 2025 | 5.96 | 6.00 | 5.83 | 5.96 | 5.96 | -0.33% | 9,741,600 |
| Dec 16, 2025 | 5.95 | 6.03 | 5.90 | 5.98 | 5.98 | -0.33% | 7,450,800 |
| Dec 15, 2025 | 5.98 | 6.07 | 5.88 | 6.00 | 6.00 | 1.01% | 8,569,800 |