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
2024-02-28	10.610	10.780	10.540	10.780	10.437	1,117,100
2024-02-27	10.560	10.700	10.550	10.700	10.360	1,126,100
2024-02-26	10.440	10.540	10.350	10.510	10.176	1,294,600
2024-02-23	10.410	10.500	10.330	10.500	10.166	1,064,800
2024-02-22	10.200	10.440	10.190	10.440	10.108	1,195,400
2024-02-21	10.210	10.250	9.840	10.190	9.866	1,253,100
2024-02-20	9.790	10.230	9.790	10.230	9.905	1,902,900
2024-02-19	9.890	9.900	9.660	9.900	9.585	1,510,700
2024-02-16	9.550	9.950	9.520	9.950	9.634	1,495,500
2024-02-15	9.010	9.550	8.960	9.550	9.246	1,494,900
2024-02-14	8.780	9.010	8.740	9.010	8.723	1,081,000
2024-02-09	9.030	9.200	8.710	8.940	8.656	1,503,100
2024-02-08	8.850	8.990	8.780	8.990	8.704	959,400
2024-02-07	8.750	8.900	8.690	8.870	8.588	887,700
2024-02-06	8.690	8.790	8.630	8.770	8.491	924,100
2024-02-05	8.670	8.670	8.480	8.630	8.356	876,200
2024-02-02	8.740	8.780	8.530	8.680	8.404	1,059,600
2024-02-01	8.670	8.820	8.570	8.740	8.462	1,067,600
2024-01-31	8.540	8.760	8.540	8.700	8.423	1,171,800
2024-01-30	8.710	8.740	8.580	8.580	8.307	1,236,100
2024-01-29	9.040	9.050	8.550	8.810	8.530	1,772,000
2024-01-26	8.760	9.040	8.740	9.020	8.733	1,849,500
2024-01-25	8.490	8.640	8.460	8.640	8.365	1,332,900
2024-01-24	8.230	8.540	8.200	8.540	8.268	2,414,200
2024-01-23	8.150	8.280	8.090	8.230	7.968	1,307,000
2024-01-22	8.050	8.210	8.000	8.100	7.842	1,880,900
2024-01-19	8.140	8.240	8.020	8.180	7.920	1,444,400
2024-01-18	7.900	8.230	7.870	8.140	7.881	1,406,800
2024-01-17	7.950	8.030	7.830	7.920	7.668	1,541,700
2024-01-16	8.180	8.180	7.860	8.050	7.794	1,236,400
2024-01-15	8.110	8.200	7.980	8.200	7.939	903,100
2024-01-12	8.150	8.220	8.050	8.110	7.852	1,002,400
2024-01-11	8.000	8.180	7.910	8.180	7.920	736,800
2024-01-10	8.160	8.190	7.950	8.100	7.842	820,000
2024-01-09	8.560	8.560	8.230	8.290	8.026	855,800
2024-01-08	8.790	8.790	8.540	8.630	8.356	640,700
2024-01-05	8.700	8.830	8.650	8.790	8.510	446,200
2024-01-04	8.900	8.950	8.710	8.800	8.520	496,100
2024-01-03	9.050	9.050	8.860	9.010	8.723	432,700
2024-01-02	9.110	9.180	8.960	9.070	8.782	372,800
2023-12-28	9.100	9.200	9.050	9.200	8.907	495,200
2023-12-27	9.150	9.170	9.060	9.170	8.878	346,700
2023-12-26	9.050	9.150	8.970	9.150	8.859	325,400
2023-12-22	8.930	9.060	8.890	9.060	8.772	1,445,100
2023-12-21	8.450	8.950	8.450	8.950	8.665	1,206,600
2023-12-20	8.460	8.500	8.370	8.470	8.201	489,700
2023-12-19	8.370	8.480	8.320	8.440	8.172	341,100
2023-12-18	8.350	8.390	8.280	8.380	8.113	273,500
2023-12-15	8.230	8.380	8.200	8.350	8.084	643,400
2023-12-14	8.060	8.260	7.990	8.260	7.997	705,200
2023-12-13	7.950	8.150	7.870	8.150	7.891	332,200
2023-12-12	8.040	8.050	7.930	8.030	7.775	204,600
2023-12-11	7.980	8.040	7.920	8.040	7.784	284,400
2023-12-08	7.890	7.990	7.810	7.990	7.736	1,939,100
2023-12-07	7.910	7.980	7.800	7.910	7.658	5,552,400
2023-12-06	7.910	7.940	7.710	7.890	7.639	428,900
2023-12-05	7.990	8.000	7.740	7.840	7.591	762,100
2023-12-04	8.040	8.040	7.820	7.900	7.649	526,000
2023-12-01	7.810	8.150	7.740	8.040	7.784	322,200
2023-11-30	7.650	7.830	7.640	7.810	7.562	138,900

← NewerPage 12 of 21 · 1,243 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.