Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.430
+0.220 (5.23%)
At close: Aug 28, 2025
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.30 | 4.54 | 4.29 | 4.43 | 4.43 | 5.23% | 22,102,300 |
| Aug 27, 2025 | 4.16 | 4.30 | 4.13 | 4.21 | 4.21 | 0.72% | 16,716,300 |
| Aug 26, 2025 | 4.16 | 4.20 | 4.12 | 4.18 | 4.18 | -0.24% | 8,027,400 |
| Aug 25, 2025 | 4.20 | 4.25 | 4.14 | 4.19 | 4.19 | 0.72% | 10,282,000 |
| Aug 22, 2025 | 4.02 | 4.16 | 3.99 | 4.16 | 4.16 | 4.00% | 11,344,300 |
| Aug 21, 2025 | 3.97 | 4.03 | 3.92 | 4.00 | 4.00 | 0.76% | 6,271,500 |
| Aug 20, 2025 | 4.03 | 4.05 | 3.97 | 3.97 | 3.97 | -1.24% | 8,268,200 |
| Aug 19, 2025 | 4.10 | 4.12 | 4.01 | 4.02 | 4.02 | -2.19% | 13,506,600 |
| Aug 18, 2025 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 2.75% | 9,682,300 |
| Aug 15, 2025 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | - | 14,568,700 |
| Aug 14, 2025 | 4.26 | 4.28 | 3.99 | 4.00 | 4.00 | -7.19% | 26,107,300 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.27 | 4.31 | 4.31 | -1.82% | 9,309,400 |
| Aug 12, 2025 | 4.41 | 4.45 | 4.39 | 4.39 | 4.39 | 0.69% | 7,483,000 |
| Aug 11, 2025 | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -1.36% | 6,395,800 |
| Aug 8, 2025 | 4.46 | 4.51 | 4.38 | 4.42 | 4.42 | -0.45% | 10,620,900 |
| Aug 7, 2025 | 4.41 | 4.47 | 4.39 | 4.44 | 4.44 | 1.37% | 9,492,000 |
| Aug 6, 2025 | 4.32 | 4.60 | 4.30 | 4.38 | 4.38 | 2.34% | 24,409,200 |
| Aug 5, 2025 | 4.39 | 4.44 | 4.26 | 4.28 | 4.28 | -2.51% | 13,985,700 |
| Aug 4, 2025 | 4.43 | 4.45 | 4.32 | 4.39 | 4.39 | - | 10,025,800 |
| Aug 1, 2025 | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | 0.23% | 19,711,200 |
| Jul 31, 2025 | 4.13 | 4.43 | 4.05 | 4.38 | 4.38 | 5.80% | 38,014,300 |
| Jul 30, 2025 | 4.17 | 4.21 | 4.10 | 4.14 | 4.14 | -1.43% | 17,188,400 |
| Jul 29, 2025 | 4.21 | 4.23 | 4.14 | 4.20 | 4.20 | 0.72% | 13,347,900 |
| Jul 28, 2025 | 4.16 | 4.21 | 4.11 | 4.17 | 4.17 | -0.71% | 13,790,200 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.14 | 4.20 | 4.20 | -1.87% | 22,512,100 |
| Jul 24, 2025 | 4.30 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 8,216,200 |
| Jul 23, 2025 | 4.24 | 4.40 | 4.19 | 4.36 | 4.36 | 2.59% | 16,407,400 |
| Jul 22, 2025 | 4.06 | 4.37 | 4.06 | 4.25 | 4.25 | 5.99% | 29,092,400 |
| Jul 21, 2025 | 3.95 | 4.08 | 3.93 | 4.01 | 4.01 | 2.30% | 12,532,100 |
| Jul 18, 2025 | 4.01 | 4.02 | 3.90 | 3.92 | 3.92 | -2.73% | 15,621,900 |
| Jul 17, 2025 | 4.01 | 4.11 | 4.00 | 4.03 | 4.03 | 0.50% | 10,980,100 |
| Jul 16, 2025 | 4.07 | 4.10 | 3.98 | 4.01 | 4.01 | -4.52% | 23,918,400 |
| Jul 15, 2025 | 4.21 | 4.24 | 4.14 | 4.20 | 4.20 | -0.47% | 12,348,500 |
| Jul 14, 2025 | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -1.63% | 7,498,800 |
| Jul 11, 2025 | 4.30 | 4.32 | 4.23 | 4.29 | 4.29 | -0.69% | 7,224,500 |
| Jul 10, 2025 | 4.19 | 4.40 | 4.17 | 4.32 | 4.32 | 1.89% | 22,328,800 |
| Jul 9, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -3.20% | 7,661,500 |
| Jul 8, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | -0.23% | 7,854,600 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | -1.79% | 7,896,700 |
| Jul 4, 2025 | 4.40 | 4.49 | 4.37 | 4.47 | 4.47 | 1.36% | 6,718,900 |
| Jul 3, 2025 | 4.34 | 4.46 | 4.29 | 4.41 | 4.41 | 2.08% | 12,687,400 |
| Jul 2, 2025 | 4.12 | 4.36 | 4.11 | 4.32 | 4.32 | 5.37% | 23,207,000 |
| Jul 1, 2025 | 4.10 | 4.15 | 4.09 | 4.10 | 4.10 | -0.49% | 11,108,000 |
| Jun 30, 2025 | 4.15 | 4.16 | 4.09 | 4.12 | 4.12 | -0.72% | 13,092,000 |
| Jun 27, 2025 | 4.17 | 4.19 | 4.11 | 4.15 | 4.15 | 0.24% | 12,137,900 |
| Jun 26, 2025 | 4.10 | 4.16 | 4.03 | 4.14 | 4.14 | 2.99% | 21,995,400 |
| Jun 25, 2025 | 4.12 | 4.16 | 4.00 | 4.02 | 4.02 | -4.29% | 29,079,300 |
| Jun 24, 2025 | 4.37 | 4.39 | 4.18 | 4.20 | 4.20 | -3.45% | 21,823,700 |
| Jun 23, 2025 | 4.42 | 4.42 | 4.24 | 4.35 | 4.35 | -1.14% | 20,926,600 |
| Jun 20, 2025 | 4.54 | 4.56 | 4.39 | 4.40 | 4.40 | -3.08% | 17,299,200 |