Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL 8.94
-0.13 (-1.43%)
May 12, 2026, 3:00 PM GMT-3
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.98 | 9.18 | 8.93 | 9.10 | - | 1.22% | 12,202,400 |
| May 8, 2026 | 8.99 | 9.16 | 8.86 | 8.99 | 8.99 | 2.04% | 21,531,400 |
| May 7, 2026 | 8.74 | 8.90 | 8.64 | 8.81 | 8.81 | 0.80% | 8,377,400 |
| May 6, 2026 | 8.87 | 8.98 | 8.65 | 8.74 | 8.74 | 1.04% | 20,114,700 |
| May 5, 2026 | 8.26 | 8.65 | 8.15 | 8.65 | 8.65 | 5.10% | 13,994,800 |
| May 4, 2026 | 8.28 | 8.37 | 8.21 | 8.23 | 8.23 | -0.72% | 7,770,000 |
| Apr 30, 2026 | 8.10 | 8.32 | 8.01 | 8.29 | 8.29 | 3.62% | 18,369,700 |
| Apr 29, 2026 | 8.15 | 8.30 | 7.95 | 8.00 | 8.00 | -2.08% | 14,363,400 |
| Apr 28, 2026 | 8.14 | 8.27 | 8.03 | 8.17 | 8.17 | 0.37% | 14,661,900 |
| Apr 27, 2026 | 7.67 | 8.14 | 7.66 | 8.14 | 8.14 | 6.96% | 30,061,400 |
| Apr 24, 2026 | 7.70 | 7.98 | 7.53 | 7.61 | 7.61 | 5.55% | 26,904,100 |
| Apr 23, 2026 | 7.25 | 7.32 | 7.15 | 7.21 | 7.21 | -0.55% | 11,402,400 |
| Apr 22, 2026 | 7.23 | 7.34 | 7.15 | 7.25 | 7.25 | -0.28% | 8,645,500 |
| Apr 20, 2026 | 7.19 | 7.43 | 7.15 | 7.27 | 7.27 | 0.83% | 9,850,100 |
| Apr 17, 2026 | 7.25 | 7.46 | 7.19 | 7.21 | 7.21 | 3.15% | 17,030,000 |
| Apr 16, 2026 | 7.02 | 7.22 | 6.98 | 6.99 | 6.99 | 0.14% | 20,284,000 |
| Apr 15, 2026 | 6.99 | 7.06 | 6.81 | 6.98 | 6.98 | -0.71% | 11,903,500 |
| Apr 14, 2026 | 7.06 | 7.18 | 6.98 | 7.03 | 7.03 | - | 12,955,500 |
| Apr 13, 2026 | 7.17 | 7.22 | 6.96 | 7.03 | 7.03 | -2.50% | 17,914,000 |
| Apr 10, 2026 | 7.70 | 7.77 | 7.17 | 7.21 | 7.21 | -6.12% | 22,558,100 |
| Apr 9, 2026 | 7.27 | 7.78 | 7.27 | 7.68 | 7.68 | 6.08% | 26,327,300 |
| Apr 8, 2026 | 7.11 | 7.27 | 6.97 | 7.24 | 7.24 | 4.47% | 16,968,400 |
| Apr 7, 2026 | 6.76 | 6.99 | 6.74 | 6.93 | 6.93 | 1.61% | 25,913,600 |
| Apr 6, 2026 | 6.76 | 6.87 | 6.74 | 6.82 | 6.82 | 0.74% | 8,081,400 |
| Apr 2, 2026 | 6.62 | 6.77 | 6.58 | 6.77 | 6.77 | - | 4,369,500 |
| Apr 1, 2026 | 6.78 | 6.90 | 6.72 | 6.77 | 6.77 | 0.45% | 7,493,500 |
| Mar 31, 2026 | 6.72 | 6.80 | 6.61 | 6.74 | 6.74 | 1.66% | 8,411,500 |
| Mar 30, 2026 | 6.68 | 6.77 | 6.60 | 6.63 | 6.63 | 0.61% | 5,946,400 |
| Mar 27, 2026 | 6.64 | 6.70 | 6.55 | 6.59 | 6.59 | -1.35% | 4,967,100 |
| Mar 26, 2026 | 6.72 | 6.82 | 6.63 | 6.68 | 6.68 | -2.05% | 6,649,300 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.71 | 6.82 | 6.82 | 1.49% | 11,585,200 |
| Mar 24, 2026 | 6.59 | 6.73 | 6.48 | 6.72 | 6.72 | 1.82% | 8,264,000 |
| Mar 23, 2026 | 6.46 | 6.71 | 6.42 | 6.60 | 6.60 | 4.60% | 10,892,200 |
| Mar 20, 2026 | 6.37 | 6.41 | 6.25 | 6.31 | 6.31 | -0.94% | 10,050,800 |
| Mar 19, 2026 | 6.26 | 6.43 | 6.08 | 6.37 | 6.37 | -1.55% | 13,273,600 |
| Mar 18, 2026 | 6.57 | 6.61 | 6.42 | 6.47 | 6.47 | -2.27% | 11,558,800 |
| Mar 17, 2026 | 6.71 | 6.94 | 6.62 | 6.62 | 6.62 | 2.00% | 12,585,800 |
| Mar 16, 2026 | 6.49 | 6.55 | 6.39 | 6.49 | 6.49 | 1.72% | 7,900,800 |
| Mar 13, 2026 | 6.49 | 6.51 | 6.29 | 6.38 | 6.38 | -0.93% | 10,693,100 |
| Mar 12, 2026 | 6.61 | 6.63 | 6.34 | 6.44 | 6.44 | -3.88% | 12,943,300 |
| Mar 11, 2026 | 6.67 | 6.77 | 6.59 | 6.70 | 6.70 | -0.45% | 10,631,700 |
| Mar 10, 2026 | 6.67 | 6.81 | 6.54 | 6.73 | 6.73 | 1.97% | 11,048,900 |
| Mar 9, 2026 | 6.54 | 6.69 | 6.35 | 6.60 | 6.60 | 1.38% | 12,087,200 |
| Mar 6, 2026 | 6.64 | 6.73 | 6.43 | 6.51 | 6.51 | -2.25% | 10,261,900 |
| Mar 5, 2026 | 6.83 | 6.88 | 6.58 | 6.66 | 6.66 | -2.20% | 9,439,500 |
| Mar 4, 2026 | 6.75 | 6.89 | 6.67 | 6.81 | 6.81 | 2.41% | 8,747,600 |
| Mar 3, 2026 | 6.67 | 6.70 | 6.45 | 6.65 | 6.65 | -3.62% | 14,018,800 |
| Mar 2, 2026 | 6.90 | 7.04 | 6.86 | 6.90 | 6.90 | -2.40% | 9,988,000 |
| 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 |