Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
2.350
+0.220 (10.33%)
Jun 2, 2026, 3:57 PM EST
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.77% | 10,851 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | 3.70% | 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 |