Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1.280
+0.020 (1.59%)
At close: Aug 21, 2026
USNZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.65 | 1.74 | 1.64 | 1.64 | 1.64 | 2.50% | 49,266 |
| Jul 27, 2026 | 1.63 | 1.71 | 1.60 | 1.60 | 1.60 | - | 223,604 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -0.62% | 41,408 |
| Jul 23, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -2.12% | 130,414 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.64 | 2.16% | 27,964 |
| Jul 21, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 104,639 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 21,739 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | -0.63% | 90,034 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | - | 19,885 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.58 | 1.59 | 1.59 | - | 72,388 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | - | 162,300 |
| Jul 13, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 60,227 |
| Jul 10, 2026 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.54% | 64,594 |
| Jul 9, 2026 | 1.58 | 1.67 | 1.52 | 1.63 | 1.63 | 2.85% | 96,526 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -3.66% | 78,610 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 27,077 |
| Jul 6, 2026 | 1.69 | 1.76 | 1.65 | 1.65 | 1.65 | 0.61% | 106,138 |
| Jul 2, 2026 | 1.75 | 1.76 | 1.64 | 1.64 | 1.64 | - | 40,956 |
| Jul 1, 2026 | 1.53 | 1.67 | 1.53 | 1.64 | 1.64 | 0.61% | 22,411 |
| Jun 30, 2026 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -2.42% | 46,466 |
| Jun 29, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 0.63% | 111,590 |
| Jun 26, 2026 | 1.64 | 1.69 | 1.63 | 1.66 | 1.66 | 3.11% | 28,714 |
| Jun 25, 2026 | 1.72 | 1.73 | 1.57 | 1.61 | 1.61 | -6.07% | 38,220 |
| Jun 24, 2026 | 1.61 | 1.73 | 1.61 | 1.71 | 1.71 | -0.64% | 94,911 |
| Jun 23, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -4.17% | 55,745 |
| 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 |