Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1.800
+0.070 (4.05%)
Jun 22, 2026, 3:58 PM EST
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 4.05% | 138,777 |
| Jun 18, 2026 | 1.65 | 1.91 | 1.65 | 1.73 | 1.73 | -5.98% | 140,001 |
| Jun 17, 2026 | 2.04 | 2.04 | 1.83 | 1.84 | 1.84 | -5.52% | 47,670 |
| Jun 16, 2026 | 1.98 | 2.08 | 1.94 | 1.95 | 1.95 | -5.47% | 148,901 |
| Jun 15, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -4.19% | 334,204 |
| Jun 12, 2026 | 2.14 | 2.15 | 2.09 | 2.15 | 2.15 | 5.77% | 184,741 |
| Jun 11, 2026 | 2.07 | 2.11 | 2.02 | 2.03 | 2.03 | -0.84% | 1,074,167 |
| Jun 10, 2026 | 2.05 | 2.20 | 2.05 | 2.05 | 2.05 | -1.44% | 78,101 |
| Jun 9, 2026 | 2.22 | 2.23 | 2.04 | 2.08 | 2.08 | -5.24% | 82,064 |
| Jun 8, 2026 | 2.35 | 2.35 | 2.16 | 2.20 | 2.20 | -0.23% | 154,800 |
| Jun 5, 2026 | 2.35 | 2.35 | 2.09 | 2.20 | 2.20 | -1.35% | 296,924 |
| Jun 4, 2026 | 2.25 | 2.35 | 2.09 | 2.23 | 2.23 | 1.36% | 14,656 |
| Jun 3, 2026 | 2.23 | 2.29 | 2.18 | 2.20 | 2.20 | -6.18% | 114,608 |
| Jun 2, 2026 | 2.15 | 2.35 | 2.15 | 2.35 | 2.35 | 10.09% | 910,426 |
| Jun 1, 2026 | 2.17 | 2.18 | 2.12 | 2.13 | 2.13 | -1.39% | 276,620 |
| May 29, 2026 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | 5.62% | 1,000,041 |
| May 28, 2026 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 4.64% | 408,015 |
| May 27, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 9.80% | 313,811 |
| May 26, 2026 | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | -9.64% | 101,925 |
| May 22, 2026 | 1.98 | 2.00 | 1.75 | 1.97 | 1.97 | 4.23% | 605,907 |
| May 21, 2026 | 1.90 | 1.93 | 1.79 | 1.89 | 1.89 | 2.16% | 238,417 |
| May 20, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.93% | 122,872 |
| May 19, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 8,769 |
| May 18, 2026 | 1.90 | 1.90 | 1.74 | 1.78 | 1.78 | -7.29% | 66,919 |
| May 15, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | -0.52% | 37,003 |
| May 14, 2026 | 1.82 | 1.94 | 1.82 | 1.93 | 1.93 | 8.43% | 436,118 |
| May 13, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 0.63% | 198,232 |
| May 12, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.27% | 210,968 |
| May 11, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 1.12% | 34,634 |
| May 8, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | 2.87% | 169,385 |
| May 7, 2026 | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | - | 26,747 |
| May 6, 2026 | 1.71 | 1.83 | 1.71 | 1.74 | 1.74 | 3.57% | 254,621 |
| May 5, 2026 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 4.35% | 248,216 |
| May 4, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 1.90% | 54,487 |
| May 1, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 816 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | 3.23% | 165,602 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 9,817 |
| Apr 28, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 7.53% | 441,129 |
| Apr 27, 2026 | 1.50 | 1.58 | 1.46 | 1.46 | 1.46 | -1.35% | 304,418 |
| Apr 24, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 6.09% | 419,811 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 653,978 |
| Apr 22, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 6.06% | 313,101 |
| Apr 21, 2026 | 1.43 | 1.43 | 1.23 | 1.32 | 1.32 | -4.35% | 188,007 |
| Apr 20, 2026 | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -1.08% | 89,298 |
| Apr 17, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 1.82% | 394,283 |
| Apr 16, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -0.33% | 61,337 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.37 | 0.33% | 56,522 |
| Apr 14, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | 0.74% | 242,783 |
| Apr 13, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -1.81% | 33,389 |
| Apr 10, 2026 | 1.33 | 1.49 | 1.33 | 1.39 | 1.39 | -4.48% | 431,647 |