Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM6)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.00
0.00 (0.00%)
Nov 7, 2025, 11:01 AM GMT-3
BVMF:USIM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jun 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| May 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| May 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | 100 |
| May 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -4.52% | 300 |
| Apr 30, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 100 |
| Apr 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -6.76% | 100 |
| Apr 15, 2025 | 9.00 | 9.12 | 9.00 | 9.02 | 9.02 | -18.00% | 900 |
| Mar 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Jan 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -19.94% | 200 |
| Nov 25, 2024 | 9.90 | 13.74 | 9.90 | 13.74 | 13.74 | 38.79% | 200 |
| Sep 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 100 |
| Sep 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 100 |
| Aug 22, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% | 100 |
| Aug 20, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -17.74% | 100 |
| Aug 13, 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | -14.21% | 400 |
| May 16, 2024 | 14.29 | 14.29 | 14.00 | 14.00 | 14.00 | -3.31% | 200 |
| Apr 23, 2024 | 14.50 | 14.50 | 14.48 | 14.48 | 14.20 | -0.14% | 500 |
| Apr 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | -3.33% | 100 |
| Apr 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.71 | -11.24% | 200 |
| Mar 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.57 | -0.47% | 100 |
| Mar 5, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.65 | 16.14% | 100 |
| Feb 27, 2024 | 14.50 | 14.62 | 14.50 | 14.62 | 14.33 | -10.20% | 400 |
| Jan 15, 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 15.96 | 8.46% | 300 |
| Jan 5, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.72 | -1.18% | 200 |
| Jan 2, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.89 | - | 100 |
| Dec 26, 2023 | 14.51 | 15.19 | 14.51 | 15.19 | 14.89 | -5.00% | 300 |
| Dec 22, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.68 | - | 100 |
| Dec 20, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.68 | -1.96% | 100 |
| Aug 24, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 15.99 | -0.24% | 200 |
| Jul 3, 2023 | 16.00 | 17.00 | 15.00 | 16.35 | 16.03 | 0.31% | 3,000 |
| Jun 30, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.98 | 10.14% | 200 |
| Jun 12, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.51 | - | 100 |
| Jun 5, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.51 | - | 100 |
| May 19, 2023 | 14.50 | 14.80 | 14.50 | 14.80 | 14.51 | -3.14% | 300 |
| Apr 28, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.98 | -15.06% | 100 |
| Apr 12, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.32 | - | 100 |
| Apr 6, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.32 | 12.93% | 100 |
| Mar 28, 2023 | 15.69 | 15.93 | 15.69 | 15.93 | 15.33 | 4.46% | 200 |
| Mar 24, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.68 | 17.13% | 100 |
| Mar 8, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.53 | -7.00% | 100 |
| Jan 30, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | 9.37% | 100 |
| Jan 23, 2023 | 10.67 | 12.80 | 10.67 | 12.80 | 12.32 | 11.30% | 200 |
| Jan 17, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.07 | -7.93% | 100 |
| Jan 11, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.02 | -9.88% | 200 |
| Jan 9, 2023 | 12.81 | 13.86 | 12.81 | 13.86 | 13.34 | 2.82% | 200 |
| Dec 29, 2022 | 12.49 | 13.48 | 12.49 | 13.48 | 12.97 | -7.10% | 300 |
| Dec 7, 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 13.97 | 0.07% | 100 |