Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL 7.09
+0.08 (1.14%)
Oct 1, 2026, 5:09 PM GMT-3
BVMF:USIM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.03 | 7.28 | 6.89 | 7.09 | - | 1.14% | 10,542,500 |
| Sep 30, 2026 | 7.08 | 7.11 | 6.91 | 7.01 | 7.01 | 0.86% | 10,609,400 |
| Sep 29, 2026 | 6.95 | 6.97 | 6.72 | 6.95 | 6.95 | -0.71% | 9,786,600 |
| Sep 28, 2026 | 6.90 | 7.01 | 6.68 | 7.00 | 7.00 | 1.01% | 8,786,700 |
| Sep 25, 2026 | 6.85 | 6.96 | 6.82 | 6.93 | 6.93 | 1.02% | 4,643,900 |
| Sep 24, 2026 | 7.06 | 7.12 | 6.82 | 6.86 | 6.86 | -2.70% | 10,664,600 |
| Sep 23, 2026 | 7.04 | 7.10 | 6.90 | 7.05 | 7.05 | -0.42% | 10,815,600 |
| Sep 22, 2026 | 6.86 | 7.13 | 6.83 | 7.08 | 7.08 | 2.46% | 9,124,300 |
| Sep 21, 2026 | 6.97 | 7.08 | 6.89 | 6.91 | 6.91 | 0.14% | 9,969,700 |
| Sep 18, 2026 | 7.02 | 7.07 | 6.83 | 6.90 | 6.90 | -2.68% | 10,345,800 |
| Sep 17, 2026 | 7.09 | 7.16 | 6.84 | 7.09 | 7.09 | 0.85% | 10,277,300 |
| Sep 16, 2026 | 7.26 | 7.27 | 6.94 | 7.03 | 7.03 | -3.17% | 15,032,100 |
| Sep 15, 2026 | 7.05 | 7.27 | 6.93 | 7.26 | 7.26 | 3.27% | 10,709,200 |
| Sep 14, 2026 | 7.23 | 7.35 | 7.02 | 7.03 | 7.03 | -4.74% | 9,815,800 |
| Sep 11, 2026 | 7.62 | 7.77 | 7.29 | 7.38 | 7.38 | -3.53% | 11,873,400 |
| Sep 10, 2026 | 7.52 | 7.70 | 7.19 | 7.65 | 7.65 | 0.26% | 13,525,700 |
| Sep 9, 2026 | 7.53 | 7.76 | 7.48 | 7.63 | 7.63 | 0.93% | 13,206,500 |
| Sep 8, 2026 | 7.76 | 7.76 | 7.47 | 7.56 | 7.56 | -0.92% | 9,431,400 |
| Sep 4, 2026 | 7.82 | 7.83 | 7.46 | 7.63 | 7.63 | -2.30% | 12,608,000 |
| Sep 3, 2026 | 7.87 | 8.08 | 7.75 | 7.81 | 7.81 | 0.26% | 11,736,000 |
| Sep 2, 2026 | 7.65 | 7.96 | 7.54 | 7.79 | 7.79 | 2.64% | 13,414,600 |
| Sep 1, 2026 | 7.51 | 7.67 | 7.35 | 7.59 | 7.59 | 1.61% | 8,357,300 |
| Aug 31, 2026 | 7.28 | 7.50 | 7.27 | 7.47 | 7.47 | 3.75% | 7,851,600 |
| Aug 28, 2026 | 7.23 | 7.27 | 7.00 | 7.20 | 7.20 | 0.42% | 8,587,700 |
| Aug 27, 2026 | 7.12 | 7.41 | 7.09 | 7.17 | 7.17 | 0.56% | 7,950,300 |
| Aug 26, 2026 | 7.02 | 7.24 | 7.00 | 7.13 | 7.13 | 2.30% | 10,547,600 |
| Aug 25, 2026 | 6.90 | 7.14 | 6.83 | 6.97 | 6.97 | -2.11% | 12,368,700 |
| Aug 24, 2026 | 6.52 | 7.17 | 6.45 | 7.12 | 7.12 | 8.70% | 21,180,100 |
| Aug 21, 2026 | 6.13 | 6.58 | 6.13 | 6.55 | 6.55 | 7.91% | 10,435,000 |
| Aug 20, 2026 | 6.16 | 6.22 | 6.02 | 6.07 | 6.07 | -1.78% | 9,156,200 |
| Aug 19, 2026 | 6.32 | 6.46 | 6.15 | 6.18 | 6.18 | -0.96% | 9,915,200 |
| Aug 18, 2026 | 6.36 | 6.44 | 6.23 | 6.24 | 6.24 | -1.89% | 6,050,200 |
| Aug 17, 2026 | 6.34 | 6.41 | 6.25 | 6.36 | 6.36 | 0.63% | 6,140,400 |
| Aug 14, 2026 | 6.43 | 6.45 | 6.19 | 6.32 | 6.32 | -2.32% | 7,569,900 |
| Aug 13, 2026 | 6.49 | 6.74 | 6.47 | 6.47 | 6.47 | -1.07% | 7,540,000 |
| Aug 12, 2026 | 6.65 | 6.72 | 6.52 | 6.54 | 6.54 | -1.21% | 10,161,800 |
| Aug 11, 2026 | 7.09 | 7.12 | 6.60 | 6.62 | 6.62 | -7.54% | 15,820,000 |
| Aug 10, 2026 | 7.18 | 7.26 | 7.03 | 7.16 | 7.16 | 0.14% | 5,749,900 |
| Aug 7, 2026 | 7.20 | 7.20 | 6.99 | 7.15 | 7.15 | -0.56% | 7,341,700 |
| Aug 6, 2026 | 7.41 | 7.41 | 7.19 | 7.19 | 7.19 | -3.62% | 8,993,800 |
| Aug 5, 2026 | 7.57 | 7.61 | 7.35 | 7.46 | 7.46 | -0.80% | 9,895,200 |
| Aug 4, 2026 | 7.74 | 7.82 | 7.43 | 7.52 | 7.52 | -0.53% | 11,180,400 |
| Aug 3, 2026 | 7.43 | 7.60 | 7.31 | 7.56 | 7.56 | 2.72% | 15,441,200 |
| Jul 31, 2026 | 7.54 | 7.65 | 7.29 | 7.36 | 7.36 | -2.52% | 15,056,200 |
| Jul 30, 2026 | 8.44 | 8.46 | 7.47 | 7.55 | 7.55 | -9.25% | 25,477,500 |
| Jul 29, 2026 | 8.69 | 8.72 | 8.19 | 8.32 | 8.32 | -4.26% | 12,593,000 |
| Jul 28, 2026 | 8.70 | 8.80 | 8.60 | 8.69 | 8.69 | 0.93% | 6,253,500 |
| Jul 27, 2026 | 8.51 | 8.66 | 8.46 | 8.61 | 8.61 | 1.53% | 4,807,900 |
| Jul 24, 2026 | 8.42 | 8.67 | 8.38 | 8.48 | 8.48 | -0.12% | 9,397,200 |
| Jul 23, 2026 | 8.60 | 8.73 | 8.46 | 8.49 | 8.49 | -1.85% | 6,635,700 |