Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD
1.250
+0.030 (2.46%)
Feb 11, 2026, 3:33 PM EST
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.47% | 164,967 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 14,361 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.16% | 42,652 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.49% | 7,995 |
| Feb 5, 2026 | 1.28 | 1.31 | 1.20 | 1.21 | 1.21 | -5.47% | 302,827 |
| Feb 4, 2026 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -6.57% | 72,039 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 6.61% | 55,749 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 3,059 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -5.19% | 512,634 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.29 | 1.35 | 1.35 | -3.57% | 342,730 |
| Jan 28, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 7.28% | 260,821 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 1.16% | 357,500 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 125,863 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -2.72% | 5,505 |
| Jan 22, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.28 | 3.63% | 87,970 |
| Jan 20, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 91,710 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -4.65% | 38,946 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -5.15% | 433,796 |
| Jan 14, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 7.09% | 119,334 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 3,777 |
| Jan 12, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 11,680 |
| Jan 9, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | - | 128,188 |
| Jan 8, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 3.33% | 79,100 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 2.13% | 114,935 |
| Jan 6, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.17% | 112,072 |
| Jan 5, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 280,593 |
| Jan 2, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 27,005 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,267 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | 1.94% | 142,007 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.03 | 1.03 | 1.03 | -5.94% | 32,371 |
| Dec 26, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 4.29% | 7,300 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -4.55% | 69,403 |
| Dec 22, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 8.91% | 132,161 |
| Dec 19, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -9.98% | 53,832 |
| Dec 18, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 2.00% | 2,260 |
| Dec 17, 2025 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -3.51% | 56,565 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,041 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 5,060 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.33% | 17,900 |
| Dec 10, 2025 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 8.17% | 13,915 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 900 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -1.87% | 22,104 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 49,200 |
| Dec 4, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 2.80% | 184,184 |
| Dec 3, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 114,193 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 6.06% | 355,857 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 1,200 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 112,294 |
| Nov 26, 2025 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | 6.38% | 6,301 |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.74% | 2,000 |