Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD
1.460
-0.050 (-3.31%)
At close: Oct 7, 2026
USNZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -3.31% | 119,400 |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 4,951 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.43 | 1.49 | 1.49 | 8.28% | 48,258 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -5.10% | 25,502 |
| Oct 1, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 13,026 |
| Sep 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 25,632 |
| Sep 29, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | - | 5,100 |
| Sep 28, 2026 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 57,714 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 2,547 |
| Sep 24, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -5.59% | 242,869 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | 0.03% | 15,581 |
| Sep 22, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.02% | 2,264 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 1.07% | 67,612 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -5.41% | 2,896 |
| Sep 17, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 15,400 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 53,446 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.72% | 56,291 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | -6.00% | 61,479 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | 38,319 |
| Sep 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | -0.65% | 136,353 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.46 | 1.55 | 1.55 | 1.97% | 77,314 |
| Sep 8, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.11% | 37,747 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 470 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -0.67% | 31,914 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 29,456 |
| Sep 1, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | 1.48 | 8.03% | 103,147 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 1.48% | 22,130 |
| Aug 28, 2026 | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | -2.88% | 42,003 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 4.51% | 7,148 |
| Aug 26, 2026 | 1.37 | 1.43 | 1.32 | 1.33 | 1.33 | -5.00% | 31,729 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -1.06% | 51,146 |
| Aug 24, 2026 | 1.37 | 1.42 | 1.28 | 1.42 | 1.42 | 10.55% | 230,518 |
| Aug 21, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 1.59% | 47,841 |
| Aug 20, 2026 | 1.27 | 1.34 | 1.19 | 1.26 | 1.26 | -0.79% | 31,951 |
| Aug 19, 2026 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | -1.64% | 94,231 |
| Aug 18, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | -0.68% | 278,795 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.19 | 1.30 | 1.30 | 3.17% | 21,303 |
| Aug 14, 2026 | 1.19 | 1.28 | 1.16 | 1.26 | 1.26 | -6.67% | 456,274 |
| Aug 13, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 157,140 |
| Aug 12, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 116,675 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -10.71% | 32,682 |
| Aug 10, 2026 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 6.06% | 20,858 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.32 | 1.32 | 1.32 | -3.65% | 86,284 |
| Aug 6, 2026 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 69,354 |
| Aug 5, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -3.97% | 4,950 |
| Aug 4, 2026 | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | 2.72% | 142,445 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.34% | 33,417 |
| Jul 31, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.03% | 127,587 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.45 | 1.45 | 1.45 | -9.38% | 151,484 |
| Jul 29, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | -2.44% | 3,418 |