Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL 4.730
-0.180 (-3.67%)
Nov 12, 2026, 5:40 PM GMT-3
BVMF:USIM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.88 | 4.88 | 4.68 | 4.73 | 4.73 | -3.67% | 11,517,400 |
| Nov 11, 2026 | 5.00 | 5.01 | 4.85 | 4.91 | 4.91 | -0.81% | 19,297,000 |
| Nov 10, 2026 | 5.00 | 5.08 | 4.90 | 4.95 | 4.95 | -1.00% | 16,479,900 |
| Nov 9, 2026 | 5.02 | 5.08 | 4.95 | 5.00 | 5.00 | 0.60% | 13,393,900 |
| Nov 6, 2026 | 4.85 | 5.01 | 4.80 | 4.97 | 4.97 | 2.90% | 18,294,400 |
| Nov 5, 2026 | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | -0.41% | 18,367,800 |
| Nov 4, 2026 | 5.23 | 5.34 | 4.85 | 4.85 | 4.85 | -5.83% | 29,084,900 |
| Nov 3, 2026 | 4.94 | 5.26 | 4.88 | 5.15 | 5.15 | 3.00% | 19,089,800 |
| Oct 30, 2026 | 5.17 | 5.37 | 4.96 | 5.00 | 5.00 | -8.59% | 31,966,600 |
| Oct 29, 2026 | 5.75 | 5.80 | 5.47 | 5.47 | 5.47 | -3.87% | 14,917,900 |
| Oct 28, 2026 | 5.72 | 5.74 | 5.39 | 5.69 | 5.69 | - | 21,783,800 |
| Oct 27, 2026 | 6.00 | 6.13 | 5.56 | 5.69 | 5.69 | -3.89% | 22,981,400 |
| Oct 26, 2026 | 5.85 | 6.35 | 5.75 | 5.92 | 5.92 | -10.71% | 29,376,700 |
| Oct 23, 2026 | 6.32 | 6.69 | 6.31 | 6.63 | 6.63 | 4.74% | 12,205,700 |
| Oct 22, 2026 | 6.60 | 6.60 | 6.25 | 6.33 | 6.33 | -4.81% | 15,322,900 |
| Oct 21, 2026 | 6.85 | 6.85 | 6.61 | 6.65 | 6.65 | -1.92% | 12,994,200 |
| Oct 20, 2026 | 6.72 | 6.88 | 6.61 | 6.78 | 6.78 | 1.95% | 12,601,300 |
| Oct 19, 2026 | 6.74 | 6.85 | 6.59 | 6.65 | 6.65 | -1.04% | 15,124,400 |
| Oct 16, 2026 | 6.78 | 6.84 | 6.67 | 6.72 | 6.72 | - | 9,651,100 |
| Oct 15, 2026 | 6.67 | 6.89 | 6.62 | 6.72 | 6.72 | -1.32% | 8,765,200 |
| Oct 14, 2026 | 7.09 | 7.09 | 6.66 | 6.81 | 6.81 | -4.76% | 19,726,700 |
| Oct 13, 2026 | 7.24 | 7.25 | 7.07 | 7.15 | 7.15 | -2.05% | 10,599,600 |
| Oct 9, 2026 | 7.29 | 7.44 | 7.27 | 7.30 | 7.30 | 1.25% | 10,727,900 |
| Oct 8, 2026 | 7.17 | 7.36 | 7.06 | 7.21 | 7.21 | 0.14% | 13,478,200 |
| Oct 7, 2026 | 7.32 | 7.36 | 7.14 | 7.20 | 7.20 | -1.64% | 11,346,400 |
| Oct 6, 2026 | 7.55 | 7.68 | 7.26 | 7.32 | 7.32 | -1.88% | 17,903,200 |
| Oct 5, 2026 | 7.73 | 7.83 | 7.27 | 7.46 | 7.46 | -0.27% | 17,568,000 |
| Oct 2, 2026 | 7.23 | 7.52 | 7.09 | 7.48 | 7.48 | 5.50% | 13,118,600 |
| Oct 1, 2026 | 7.03 | 7.28 | 6.89 | 7.09 | 7.09 | 1.14% | 10,548,300 |
| Sep 30, 2026 | 7.08 | 7.11 | 6.91 | 7.01 | 7.01 | 0.86% | 10,582,800 |
| 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% | 8,642,900 |
| 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% | 10,615,500 |
| 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% | 9,095,700 |
| 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% | 8,304,800 |