Usinas Siderúrgicas de Minas Gerais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	7.500	7.500	7.330	7.390	7.390	375,400
2024-05-22	7.640	7.650	7.480	7.500	7.500	407,400
2024-05-21	7.560	7.740	7.500	7.680	7.680	440,600
2024-05-20	7.400	7.560	7.290	7.530	7.530	2,513,100
2024-05-17	7.420	7.480	7.290	7.350	7.350	283,400
2024-05-16	7.400	7.490	7.330	7.420	7.420	329,500
2024-05-15	7.230	7.360	7.200	7.360	7.360	583,300
2024-05-14	7.530	7.530	7.250	7.330	7.330	1,054,000
2024-05-13	7.450	7.490	7.390	7.470	7.470	354,300
2024-05-10	7.590	7.600	7.370	7.430	7.430	375,900
2024-05-09	7.580	7.580	7.470	7.500	7.500	353,300
2024-05-08	7.550	7.580	7.410	7.580	7.580	311,400
2024-05-07	7.600	7.610	7.480	7.540	7.540	590,700
2024-05-06	7.700	7.730	7.550	7.550	7.550	591,100
2024-05-03	7.580	7.720	7.490	7.660	7.660	5,080,700
2024-05-02	7.490	7.550	7.400	7.510	7.510	810,600
2024-04-30	7.590	7.710	7.370	7.480	7.480	557,300
2024-04-29	7.720	7.720	7.600	7.650	7.650	334,700
2024-04-26	7.830	7.840	7.580	7.610	7.610	941,400
2024-04-25	8.070	8.180	7.890	7.990	7.990	342,500
2024-04-24	8.420	8.630	7.980	8.090	7.833	855,600
2024-04-23	9.470	9.470	8.350	8.350	8.084	1,854,400
2024-04-22	9.450	9.780	9.400	9.650	9.343	310,800
2024-04-19	9.230	9.630	9.180	9.510	9.208	239,400
2024-04-18	9.220	9.360	9.210	9.210	8.917	252,200
2024-04-17	9.430	9.480	9.130	9.200	8.907	225,400
2024-04-16	9.450	9.480	9.200	9.310	9.014	415,000
2024-04-15	9.480	9.680	9.420	9.500	9.198	1,239,400
2024-04-12	9.500	9.850	9.400	9.460	9.159	384,600
2024-04-11	9.700	9.700	9.430	9.540	9.237	284,700
2024-04-10	9.900	9.900	9.570	9.620	9.314	378,800
2024-04-09	9.850	9.980	9.810	9.930	9.614	332,600
2024-04-08	9.390	9.840	9.340	9.840	9.527	443,600
2024-04-05	9.460	9.590	9.270	9.270	8.975	223,800
2024-04-04	9.670	9.740	9.520	9.520	9.217	285,100
2024-04-03	9.480	9.630	9.410	9.560	9.256	336,300
2024-04-02	9.490	9.630	9.420	9.560	9.256	386,500
2024-04-01	9.500	9.600	9.420	9.520	9.217	311,800
2024-03-28	9.470	9.490	9.320	9.370	9.072	209,400
2024-03-27	9.250	9.480	9.250	9.470	9.169	526,600
2024-03-26	9.380	9.400	9.240	9.310	9.014	303,700
2024-03-25	9.550	9.580	9.360	9.360	9.062	392,300
2024-03-22	9.640	9.670	9.530	9.590	9.285	258,700
2024-03-21	9.800	9.800	9.670	9.670	9.362	195,700
2024-03-20	9.600	9.760	9.520	9.700	9.392	214,000
2024-03-19	9.420	9.660	9.420	9.590	9.285	377,000
2024-03-18	9.350	9.470	9.270	9.360	9.062	718,100
2024-03-16	9.330	9.370	9.010	9.370	9.072	1,496,600
2024-03-15	9.330	9.370	9.010	9.370	9.072	1,489,900
2024-03-14	9.390	9.470	9.270	9.330	9.033	882,800
2024-03-13	9.720	9.750	9.350	9.350	9.053	4,585,600
2024-03-12	10.020	10.120	9.690	9.730	9.421	4,796,500
2024-03-11	10.260	10.350	9.880	9.950	9.634	1,296,500
2024-03-08	10.070	10.410	10.020	10.410	10.079	1,439,700
2024-03-07	10.340	10.340	10.070	10.190	9.866	1,402,300
2024-03-06	10.250	10.390	10.040	10.300	9.972	1,762,700
2024-03-05	10.400	10.400	10.180	10.200	9.876	1,164,700
2024-03-04	10.820	10.860	10.360	10.360	10.031	1,699,100
2024-03-01	10.800	10.900	10.730	10.860	10.515	1,354,300
2024-02-29	10.770	10.800	10.620	10.800	10.457	1,319,000

← NewerPage 11 of 21 · 1,248 trading daysOlder →

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.