Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil · Delayed Price · Currency is BRL 6.55
+0.48 (7.91%)
Aug 21, 2026, 5:05 PM GMT-3
BVMF:USIM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.13 | 6.58 | 6.13 | 6.55 | - | 7.91% | 10,435,300 |
| 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 |
| Jul 22, 2026 | 8.48 | 8.75 | 8.44 | 8.65 | 8.65 | 2.25% | 7,335,200 |
| Jul 21, 2026 | 8.18 | 8.51 | 8.15 | 8.46 | 8.46 | 3.68% | 9,730,400 |
| Jul 20, 2026 | 8.24 | 8.33 | 8.07 | 8.16 | 8.16 | -0.85% | 3,954,800 |
| Jul 17, 2026 | 7.87 | 8.27 | 7.74 | 8.23 | 8.23 | 4.18% | 9,879,900 |
| Jul 16, 2026 | 8.12 | 8.27 | 7.86 | 7.90 | 7.90 | -3.66% | 11,539,100 |
| Jul 15, 2026 | 8.23 | 8.40 | 8.02 | 8.20 | 8.20 | -0.36% | 10,864,300 |
| Jul 14, 2026 | 8.45 | 8.57 | 8.21 | 8.23 | 8.23 | -1.79% | 17,470,200 |
| Jul 13, 2026 | 8.42 | 8.55 | 8.32 | 8.38 | 8.38 | -0.83% | 7,265,500 |
| Jul 10, 2026 | 8.51 | 8.52 | 8.21 | 8.45 | 8.45 | 1.20% | 12,041,000 |
| Jul 9, 2026 | 8.40 | 8.47 | 8.28 | 8.35 | 8.35 | - | 8,264,300 |
| Jul 8, 2026 | 8.38 | 8.44 | 8.17 | 8.35 | 8.35 | -0.95% | 8,498,100 |
| Jul 7, 2026 | 8.72 | 8.74 | 8.37 | 8.43 | 8.43 | -3.21% | 15,647,700 |
| Jul 6, 2026 | 8.63 | 8.81 | 8.50 | 8.71 | 8.71 | -0.68% | 6,740,400 |
| Jul 3, 2026 | 8.56 | 8.89 | 8.56 | 8.77 | 8.77 | 2.45% | 13,789,100 |
| Jul 2, 2026 | 8.62 | 8.88 | 8.56 | 8.56 | 8.56 | -0.47% | 8,512,600 |
| Jul 1, 2026 | 8.34 | 8.68 | 8.22 | 8.60 | 8.60 | 1.78% | 10,526,600 |
| Jun 30, 2026 | 8.28 | 8.56 | 8.21 | 8.45 | 8.45 | 1.44% | 9,681,100 |
| Jun 29, 2026 | 8.25 | 8.40 | 8.12 | 8.33 | 8.33 | 0.73% | 6,510,300 |
| Jun 26, 2026 | 8.54 | 8.54 | 8.27 | 8.27 | 8.27 | -2.71% | 12,091,000 |
| Jun 25, 2026 | 8.71 | 8.75 | 8.50 | 8.50 | 8.50 | -2.07% | 8,133,300 |
| Jun 24, 2026 | 8.68 | 8.83 | 8.55 | 8.68 | 8.68 | 0.23% | 12,686,900 |
| Jun 23, 2026 | 8.95 | 9.06 | 8.65 | 8.66 | 8.66 | -4.94% | 22,526,900 |
| Jun 22, 2026 | 9.23 | 9.30 | 9.10 | 9.11 | 9.11 | -0.65% | 8,180,500 |
| Jun 19, 2026 | 9.11 | 9.32 | 9.01 | 9.17 | 9.17 | 0.77% | 9,646,400 |
| Jun 18, 2026 | 9.54 | 9.64 | 9.10 | 9.10 | 9.10 | -4.81% | 14,493,300 |
| Jun 17, 2026 | 10.16 | 10.32 | 9.45 | 9.56 | 9.56 | -5.63% | 30,483,400 |
| Jun 16, 2026 | 10.32 | 10.35 | 10.00 | 10.13 | 10.13 | -6.20% | 20,196,100 |
| Jun 15, 2026 | 11.00 | 11.50 | 10.72 | 10.80 | 10.80 | -0.46% | 14,018,100 |