Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS
· Delayed Price · Currency is USD
0.9300
-0.0178 (-1.88%)
May 29, 2025, 3:48 PM EDT
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.03 | 1.03 | 0.89 | 0.95 | 0.95 | 3.02% | 26,723 |
| May 28, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -5.15% | 40,436 |
| May 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 15,145 |
| May 23, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | -0.45% | 36,953 |
| May 22, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.91% | 22,168 |
| May 21, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 0.48% | 7,688 |
| May 20, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.81% | 52,469 |
| May 19, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 41,163 |
| May 16, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 129,915 |
| May 15, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | - | 113,858 |
| May 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 6,264 |
| May 13, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 105,526 |
| May 12, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -5.83% | 75,078 |
| May 9, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.44% | 230,688 |
| May 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 4.50% | 2,226 |
| May 7, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 111,601 |
| May 6, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 71,510 |
| May 5, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 57,984 |
| May 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 10,175 |
| May 1, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 16,434 |
| Apr 30, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -4.46% | 7,934 |
| Apr 29, 2025 | 1.08 | 1.18 | 0.97 | 1.12 | 1.12 | - | 56,315 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.01 | 1.12 | 1.12 | -1.75% | 38,604 |
| Apr 25, 2025 | 1.19 | 1.19 | 0.97 | 1.14 | 1.14 | -5.00% | 290,497 |
| Apr 24, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 12.15% | 348,645 |
| Apr 23, 2025 | 0.93 | 1.15 | 0.93 | 1.07 | 1.07 | 12.63% | 82,328 |
| Apr 22, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 5.56% | 10,200 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 2,000 |
| Apr 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 3,919 |
| Apr 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,004 |
| Apr 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 2,658 |
| Apr 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.06% | 1,025 |
| Apr 10, 2025 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 4.02% | 38,206 |
| Apr 9, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.87% | 5,000 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 7, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -13.60% | 28,233 |
| Apr 4, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -4.31% | 9,869 |
| Apr 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 17.23% | 431 |
| Apr 2, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -2.03% | 44,511 |
| Apr 1, 2025 | 0.97 | 1.20 | 0.97 | 1.01 | 1.01 | 4.12% | 227,432 |
| Mar 31, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | 1.04% | 14,732 |
| Mar 28, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -4.00% | 15,508 |
| Mar 27, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 199,912 |
| Mar 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 126,100 |
| Mar 25, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 42,888 |
| Mar 24, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.26% | 94,718 |
| Mar 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 20, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.48% | 59,800 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 1,506 |