Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.100 | 6.100 | 5.960 | 5.980 | 5.980 | 210,300 |
| 2024-08-15 | 5.920 | 6.100 | 5.910 | 6.080 | 6.080 | 325,600 |
| 2024-08-14 | 6.090 | 6.120 | 5.930 | 5.940 | 5.940 | 419,800 |
| 2024-08-13 | 6.030 | 6.140 | 5.970 | 6.090 | 6.090 | 423,500 |
| 2024-08-12 | 5.880 | 6.010 | 5.880 | 5.920 | 5.920 | 278,100 |
| 2024-08-09 | 5.800 | 5.870 | 5.740 | 5.850 | 5.850 | 351,500 |
| 2024-08-08 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 291,600 |
| 2024-08-07 | 5.680 | 5.740 | 5.580 | 5.600 | 5.600 | 615,400 |
| 2024-08-06 | 5.780 | 5.800 | 5.610 | 5.640 | 5.640 | 630,300 |
| 2024-08-05 | 5.690 | 5.770 | 5.540 | 5.720 | 5.720 | 585,200 |
| 2024-08-02 | 5.910 | 6.010 | 5.840 | 5.880 | 5.880 | 707,700 |
| 2024-08-01 | 6.050 | 6.060 | 5.870 | 5.890 | 5.890 | 560,000 |
| 2024-07-31 | 6.050 | 6.110 | 5.940 | 6.040 | 6.040 | 754,700 |
| 2024-07-30 | 5.720 | 6.050 | 5.650 | 6.040 | 6.040 | 965,700 |
| 2024-07-29 | 6.050 | 6.150 | 5.620 | 5.760 | 5.760 | 2,401,200 |
| 2024-07-26 | 7.000 | 7.060 | 6.000 | 6.050 | 6.050 | 3,446,000 |
| 2024-07-25 | 7.450 | 7.770 | 7.450 | 7.630 | 7.630 | 279,200 |
| 2024-07-24 | 7.680 | 7.760 | 7.530 | 7.560 | 7.560 | 197,600 |
| 2024-07-23 | 7.920 | 7.970 | 7.620 | 7.700 | 7.700 | 365,400 |
| 2024-07-22 | 7.930 | 8.010 | 7.870 | 8.010 | 8.010 | 126,700 |
| 2024-07-19 | 7.690 | 7.960 | 7.690 | 7.960 | 7.960 | 199,000 |
| 2024-07-18 | 8.020 | 8.110 | 7.790 | 7.790 | 7.790 | 541,200 |
| 2024-07-17 | 7.590 | 8.020 | 7.570 | 7.980 | 7.980 | 352,500 |
| 2024-07-16 | 7.630 | 7.740 | 7.570 | 7.590 | 7.590 | 134,400 |
| 2024-07-15 | 7.650 | 7.720 | 7.540 | 7.710 | 7.710 | 197,800 |
| 2024-07-12 | 7.590 | 7.650 | 7.530 | 7.640 | 7.640 | 144,300 |
| 2024-07-11 | 7.500 | 7.640 | 7.500 | 7.620 | 7.620 | 217,700 |
| 2024-07-10 | 7.610 | 7.650 | 7.450 | 7.450 | 7.450 | 229,000 |
| 2024-07-09 | 7.460 | 7.600 | 7.460 | 7.590 | 7.590 | 198,700 |
| 2024-07-08 | 7.740 | 7.740 | 7.490 | 7.500 | 7.500 | 273,900 |
| 2024-07-05 | 7.690 | 7.840 | 7.590 | 7.710 | 7.710 | 316,200 |
| 2024-07-04 | 7.690 | 7.820 | 7.680 | 7.680 | 7.680 | 275,500 |
| 2024-07-03 | 7.550 | 7.790 | 7.550 | 7.690 | 7.690 | 347,900 |
| 2024-07-02 | 7.450 | 7.580 | 7.420 | 7.550 | 7.550 | 210,300 |
| 2024-07-01 | 7.720 | 7.720 | 7.460 | 7.460 | 7.460 | 347,900 |
| 2024-06-28 | 7.720 | 7.810 | 7.620 | 7.630 | 7.630 | 439,000 |
| 2024-06-27 | 7.490 | 7.700 | 7.410 | 7.700 | 7.700 | 427,200 |
| 2024-06-26 | 7.350 | 7.500 | 7.240 | 7.490 | 7.490 | 542,400 |
| 2024-06-25 | 7.430 | 7.490 | 7.250 | 7.330 | 7.330 | 281,800 |
| 2024-06-24 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 316,500 |
| 2024-06-21 | 7.230 | 7.260 | 7.130 | 7.170 | 7.170 | 719,100 |
| 2024-06-20 | 7.030 | 7.390 | 7.030 | 7.210 | 7.210 | 943,400 |
| 2024-06-19 | 6.960 | 7.050 | 6.740 | 7.020 | 7.020 | 441,800 |
| 2024-06-18 | 6.590 | 7.370 | 6.590 | 7.000 | 7.000 | 4,641,100 |
| 2024-06-17 | 6.700 | 6.700 | 6.590 | 6.660 | 6.660 | 450,900 |
| 2024-06-14 | 6.600 | 6.710 | 6.550 | 6.710 | 6.710 | 165,600 |
| 2024-06-13 | 6.510 | 6.640 | 6.500 | 6.600 | 6.600 | 202,600 |
| 2024-06-12 | 6.600 | 6.650 | 6.480 | 6.510 | 6.510 | 371,700 |
| 2024-06-11 | 6.530 | 6.640 | 6.460 | 6.590 | 6.590 | 244,300 |
| 2024-06-10 | 6.670 | 6.680 | 6.500 | 6.520 | 6.520 | 287,600 |
| 2024-06-07 | 6.740 | 6.760 | 6.600 | 6.630 | 6.630 | 243,100 |
| 2024-06-06 | 6.810 | 6.890 | 6.720 | 6.830 | 6.830 | 438,300 |
| 2024-06-05 | 6.880 | 6.930 | 6.720 | 6.780 | 6.780 | 260,400 |
| 2024-06-04 | 6.910 | 6.970 | 6.870 | 6.890 | 6.890 | 314,800 |
| 2024-06-03 | 7.000 | 7.050 | 6.830 | 6.970 | 6.970 | 453,800 |
| 2024-05-31 | 7.160 | 7.170 | 6.900 | 6.980 | 6.980 | 591,900 |
| 2024-05-29 | 7.270 | 7.270 | 7.140 | 7.150 | 7.150 | 265,000 |
| 2024-05-28 | 7.380 | 7.440 | 7.280 | 7.310 | 7.310 | 407,300 |
| 2024-05-27 | 7.310 | 7.380 | 7.200 | 7.380 | 7.380 | 280,400 |
| 2024-05-24 | 7.310 | 7.390 | 7.170 | 7.290 | 7.290 | 361,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-25 | 0.2573 BRL |
| 2023-04-27 | 0.2989 BRL |
| 2022-04-28 | 0.5719 BRL |
| 2021-12-15 | 0.1754 BRL |
| 2021-08-31 | 0.9962 BRL |
| 2021-05-25 | 0.0046 BRL |
| 2021-04-29 | 0.1199 BRL |
| 2020-04-28 | 0.0395 BRL |
| 2019-07-03 | 0.0103 BRL |
| 2019-04-23 | 0.0626 BRL |
| 2019-01-07 | 0.0720 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.