Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1.370
0.00 (0.00%)
Apr 14, 2026, 3:59 PM EST
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | 5.84% | 434,526 |
| Apr 8, 2026 | 1.38 | 1.47 | 1.32 | 1.37 | 1.37 | 6.20% | 35,404 |
| Apr 7, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | 0.78% | 60,201 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | 0.39% | 111,788 |
| Apr 2, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 10,851 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | 3.69% | 185,813 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 19,698 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 75,032 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 37,404 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.72% | 3,407 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 85,981 |
| Mar 24, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 21,602 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 7.76% | 21,837 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 24,735 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -3.77% | 4,177 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -2.85% | 34,350 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 150,118 |
| Mar 16, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 6.44% | 25,732 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.72% | 80,571 |
| Mar 12, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -3.59% | 153,131 |
| Mar 11, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | -0.40% | 121,822 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.26% | 102,939 |
| Mar 9, 2026 | 1.26 | 1.33 | 1.21 | 1.33 | 1.33 | 5.98% | 180,723 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.87% | 10,315 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 91,370 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 278,107 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 242,526 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.27 | 1.31 | 1.31 | -2.24% | 176,599 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 100,123 |
| Feb 26, 2026 | 1.34 | 1.36 | 1.26 | 1.34 | 1.34 | - | 148,683 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 180,996 |
| Feb 24, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 140,033 |
| Feb 23, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 5.22% | 95,284 |
| Feb 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 7,783 |
| Feb 19, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -3.10% | 11,171 |
| Feb 18, 2026 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 29,367 |
| Feb 17, 2026 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 8.87% | 73,031 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 340,714 |
| Feb 12, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.01% | 326,006 |
| 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 |