Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.010 (0.94%)
May 1, 2025, 4:00 PM EDT

USNZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.051.071.051.071.07-16,434
Apr 30, 20251.051.071.051.071.07-4.46%7,934
Apr 29, 20251.081.180.971.121.12-56,315
Apr 28, 20251.141.141.011.121.12-1.75%38,604
Apr 25, 20251.191.190.971.141.14-5.00%290,497
Apr 24, 20251.141.211.121.201.2012.15%348,645
Apr 23, 20250.931.150.931.071.0712.63%82,328
Apr 22, 20250.930.950.930.950.955.56%10,200
Apr 21, 20250.910.910.900.900.90-2.17%2,000
Apr 17, 20250.920.920.920.920.92-1
Apr 16, 20250.940.940.920.920.92-3,919
Apr 15, 20250.920.920.920.920.92-1,004
Apr 14, 20250.940.940.920.920.92-2,658
Apr 11, 20250.920.920.920.920.92-3.06%1,025
Apr 10, 20250.880.960.880.950.954.02%38,206
Apr 9, 20250.930.930.910.910.91-4.87%5,000
Apr 8, 20250.960.960.960.960.96--
Apr 7, 20250.960.980.940.960.96-13.60%28,233
Apr 4, 20251.101.111.101.111.11-4.31%9,869
Apr 3, 20251.161.161.161.161.1617.23%431
Apr 2, 20250.960.990.960.990.99-2.03%44,511
Apr 1, 20250.971.200.971.011.014.12%227,432
Mar 31, 20250.971.000.960.970.971.04%14,732
Mar 28, 20250.960.970.960.960.96-4.00%15,508
Mar 27, 20251.021.020.971.001.00-1.96%199,912
Mar 26, 20251.031.031.021.021.02-3.77%126,100
Mar 25, 20251.101.101.061.061.06-3.64%42,888
Mar 24, 20251.041.101.041.101.105.26%94,718
Mar 21, 20251.051.051.051.051.05--
Mar 20, 20251.101.101.051.051.05-0.48%59,800
Mar 19, 20251.051.051.051.051.052.94%1,506
Mar 18, 20251.001.051.001.021.022.00%75,234
Mar 17, 20251.051.051.001.001.00-4.76%661
Mar 14, 20251.061.061.031.051.053.96%17,061
Mar 13, 20251.031.051.001.011.01-2.79%64,773
Mar 12, 20251.041.041.041.041.043.90%2,039
Mar 11, 20251.001.001.001.001.00-1
Mar 10, 20251.061.061.001.001.00-1.96%332
Mar 7, 20251.021.021.021.021.02--
Mar 6, 20251.021.021.021.021.02--
Mar 5, 20251.001.021.001.021.0213.33%9,226
Mar 4, 20250.950.950.880.900.90-10.89%25,900
Mar 3, 20251.011.011.011.011.01-110
Feb 28, 20251.031.031.011.011.01-1.94%20,700
Feb 27, 20251.041.041.031.031.030.98%25,383
Feb 26, 20251.031.031.021.021.020.99%8,951
Feb 25, 20251.011.031.001.011.01-1.94%94,498
Feb 24, 20251.011.031.001.031.03-0.96%185,475
Feb 21, 20251.031.051.011.041.040.97%40,315
Feb 20, 20251.031.031.031.031.031.98%2,125