Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.90
-0.08 (-1.34%)
Dec 12, 2025, 3:45 PM GMT-3
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.98 | 6.02 | 5.82 | 5.86 | - | -2.01% | 6,754,200 |
| Dec 11, 2025 | 6.11 | 6.19 | 5.95 | 5.98 | 5.98 | -2.76% | 16,631,400 |
| Dec 10, 2025 | 5.95 | 6.29 | 5.91 | 6.15 | 6.15 | 4.06% | 24,138,000 |
| Dec 9, 2025 | 5.66 | 5.93 | 5.60 | 5.91 | 5.91 | 3.68% | 12,540,100 |
| Dec 8, 2025 | 5.67 | 5.73 | 5.62 | 5.70 | 5.70 | 0.88% | 7,154,600 |
| Dec 5, 2025 | 5.86 | 5.92 | 5.59 | 5.65 | 5.65 | -3.58% | 12,303,100 |
| Dec 4, 2025 | 5.81 | 5.91 | 5.77 | 5.86 | 5.86 | 0.86% | 10,617,900 |
| Dec 3, 2025 | 5.44 | 5.88 | 5.44 | 5.81 | 5.81 | 7.59% | 33,968,300 |
| Dec 2, 2025 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | 0.19% | 11,613,000 |
| Dec 1, 2025 | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | -0.37% | 7,997,300 |
| Nov 28, 2025 | 5.40 | 5.46 | 5.34 | 5.41 | 5.41 | 1.12% | 4,967,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -2.19% | 4,472,600 |
| Nov 26, 2025 | 5.45 | 5.53 | 5.40 | 5.47 | 5.47 | 0.18% | 11,597,300 |
| Nov 25, 2025 | 5.15 | 5.46 | 5.11 | 5.46 | 5.46 | 6.43% | 19,418,900 |
| Nov 24, 2025 | 5.18 | 5.28 | 5.13 | 5.13 | 5.13 | -0.97% | 9,148,300 |
| Nov 21, 2025 | 5.13 | 5.25 | 5.05 | 5.18 | 5.18 | 0.97% | 11,585,200 |
| Nov 19, 2025 | 5.19 | 5.22 | 5.10 | 5.13 | 5.13 | -1.35% | 6,477,400 |
| Nov 18, 2025 | 5.19 | 5.21 | 5.12 | 5.20 | 5.20 | -0.57% | 7,970,800 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.20 | 5.23 | 5.23 | -0.76% | 7,173,300 |
| Nov 14, 2025 | 5.20 | 5.33 | 5.20 | 5.27 | 5.27 | - | 6,184,000 |
| Nov 13, 2025 | 5.33 | 5.40 | 5.25 | 5.27 | 5.27 | -1.68% | 5,689,000 |
| Nov 12, 2025 | 5.32 | 5.37 | 5.18 | 5.36 | 5.36 | 1.32% | 12,857,900 |
| Nov 11, 2025 | 5.39 | 5.49 | 5.27 | 5.29 | 5.29 | -1.86% | 15,117,500 |
| Nov 10, 2025 | 5.56 | 5.56 | 5.33 | 5.39 | 5.39 | -1.82% | 8,195,500 |
| Nov 7, 2025 | 5.40 | 5.54 | 5.36 | 5.49 | 5.49 | 1.29% | 8,440,500 |
| Nov 6, 2025 | 5.53 | 5.54 | 5.40 | 5.42 | 5.42 | -2.34% | 8,146,900 |
| Nov 5, 2025 | 5.65 | 5.71 | 5.33 | 5.55 | 5.55 | 0.73% | 23,967,300 |
| Nov 4, 2025 | 5.49 | 5.55 | 5.42 | 5.51 | 5.51 | -0.54% | 9,939,300 |
| Nov 3, 2025 | 5.72 | 5.73 | 5.52 | 5.54 | 5.54 | -2.29% | 9,936,600 |
| Oct 31, 2025 | 5.58 | 5.67 | 5.50 | 5.67 | 5.67 | 1.80% | 15,003,300 |
| Oct 30, 2025 | 5.36 | 5.59 | 5.36 | 5.57 | 5.57 | 2.20% | 11,568,900 |
| Oct 29, 2025 | 5.54 | 5.56 | 5.34 | 5.45 | 5.45 | -0.73% | 16,266,700 |
| Oct 28, 2025 | 5.41 | 5.63 | 5.38 | 5.49 | 5.49 | 0.55% | 17,808,600 |
| Oct 27, 2025 | 4.97 | 5.46 | 4.96 | 5.46 | 5.46 | 10.53% | 39,608,900 |
| Oct 24, 2025 | 5.04 | 5.05 | 4.56 | 4.94 | 4.94 | -0.60% | 65,190,200 |
| Oct 23, 2025 | 5.01 | 5.08 | 4.94 | 4.97 | 4.97 | 0.61% | 14,194,600 |
| Oct 22, 2025 | 5.00 | 5.08 | 4.94 | 4.94 | 4.94 | -0.40% | 11,434,400 |
| Oct 21, 2025 | 4.85 | 5.10 | 4.81 | 4.96 | 4.96 | 2.06% | 22,620,400 |
| Oct 20, 2025 | 4.83 | 4.91 | 4.80 | 4.86 | 4.86 | - | 14,387,500 |
| Oct 17, 2025 | 4.74 | 4.89 | 4.72 | 4.86 | 4.86 | 1.46% | 17,309,600 |
| Oct 16, 2025 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | 0.84% | 13,392,200 |
| Oct 15, 2025 | 4.62 | 4.80 | 4.57 | 4.75 | 4.75 | 2.15% | 20,919,200 |
| Oct 14, 2025 | 4.46 | 4.68 | 4.41 | 4.65 | 4.65 | 2.88% | 25,441,600 |
| Oct 13, 2025 | 4.31 | 4.54 | 4.31 | 4.52 | 4.52 | 6.35% | 18,562,000 |
| Oct 10, 2025 | 4.41 | 4.42 | 4.25 | 4.25 | 4.25 | -3.19% | 10,812,800 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.37 | 4.39 | 4.39 | -0.68% | 5,306,000 |
| Oct 8, 2025 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | - | 6,172,300 |
| Oct 7, 2025 | 4.52 | 4.56 | 4.36 | 4.42 | 4.42 | -3.49% | 10,027,800 |
| Oct 6, 2025 | 4.43 | 4.59 | 4.43 | 4.58 | 4.58 | 3.39% | 12,125,300 |
| Oct 3, 2025 | 4.37 | 4.43 | 4.34 | 4.43 | 4.43 | 1.37% | 6,829,600 |