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
2023-11-29	7.840	7.910	7.640	7.670	7.426	198,900
2023-11-28	7.780	7.850	7.700	7.850	7.600	218,700
2023-11-27	7.400	7.850	7.400	7.850	7.600	480,800
2023-11-24	7.620	7.620	7.440	7.440	7.203	81,100
2023-11-23	7.700	7.740	7.540	7.620	7.378	171,100
2023-11-22	7.600	7.750	7.500	7.750	7.504	177,100
2023-11-21	7.630	7.680	7.480	7.570	7.329	142,200
2023-11-20	7.420	7.730	7.400	7.630	7.387	423,000
2023-11-17	7.400	7.530	7.310	7.450	7.213	218,800
2023-11-16	6.960	7.520	6.960	7.520	7.281	772,800
2023-11-14	6.790	7.020	6.730	6.960	6.739	285,500
2023-11-13	6.750	6.810	6.700	6.790	6.574	195,300
2023-11-10	6.600	6.800	6.600	6.800	6.584	125,300
2023-11-09	6.850	6.860	6.560	6.590	6.380	162,000
2023-11-08	6.860	6.980	6.750	6.830	6.613	148,400
2023-11-07	6.750	6.850	6.700	6.850	6.632	136,200
2023-11-06	6.870	6.920	6.750	6.750	6.535	95,100
2023-11-03	6.800	6.920	6.800	6.880	6.661	120,800
2023-11-01	6.720	6.830	6.630	6.730	6.516	335,000
2023-10-31	6.600	6.850	6.530	6.640	6.429	198,800
2023-10-30	6.310	6.650	6.300	6.560	6.351	222,800
2023-10-27	6.130	6.420	6.100	6.300	6.100	175,900
2023-10-26	5.980	6.140	5.910	6.140	5.945	214,100
2023-10-25	6.130	6.170	5.830	5.990	5.800	1,224,000
2023-10-24	6.150	6.250	6.140	6.180	5.983	162,700
2023-10-23	6.090	6.190	6.080	6.130	5.935	106,700
2023-10-20	6.230	6.230	6.140	6.190	5.993	121,700
2023-10-19	6.290	6.370	6.220	6.260	6.061	105,500
2023-10-18	6.380	6.400	6.300	6.300	6.100	98,200
2023-10-17	6.460	6.460	6.350	6.380	6.177	96,400
2023-10-16	6.480	6.550	6.450	6.470	6.264	99,600
2023-10-13	6.460	6.540	6.430	6.480	6.274	119,900
2023-10-11	6.590	6.590	6.480	6.490	6.284	61,200
2023-10-10	6.530	6.550	6.490	6.550	6.342	48,400
2023-10-09	6.440	6.450	6.350	6.450	6.245	91,400
2023-10-06	6.450	6.520	6.390	6.500	6.293	88,300
2023-10-05	6.620	6.630	6.500	6.530	6.322	129,800
2023-10-04	6.750	6.750	6.600	6.630	6.419	75,100
2023-10-03	6.770	6.790	6.640	6.670	6.458	88,700
2023-10-02	6.830	6.880	6.740	6.770	6.555	80,300
2023-09-29	6.770	6.940	6.770	6.940	6.719	177,200
2023-09-28	6.700	6.790	6.700	6.770	6.555	80,200
2023-09-27	6.670	6.800	6.670	6.700	6.487	100,200
2023-09-26	6.750	6.750	6.650	6.650	6.439	90,800
2023-09-25	6.810	6.810	6.710	6.740	6.526	67,300
2023-09-22	6.870	6.870	6.750	6.800	6.584	130,900
2023-09-21	7.000	7.000	6.770	6.790	6.574	263,200
2023-09-20	6.960	7.000	6.930	6.940	6.719	82,300
2023-09-19	7.020	7.020	6.880	6.950	6.729	329,800
2023-09-18	7.250	7.250	6.970	7.070	6.845	453,900
2023-09-15	7.000	7.240	7.000	7.240	7.010	383,000
2023-09-14	6.920	7.100	6.920	7.000	6.777	131,500
2023-09-13	6.940	6.980	6.910	6.920	6.700	86,000
2023-09-12	7.050	7.050	6.930	6.930	6.710	108,500
2023-09-11	7.040	7.050	6.960	7.030	6.806	59,300
2023-09-08	7.090	7.090	6.940	6.960	6.739	126,800
2023-09-06	7.110	7.120	7.020	7.120	6.894	134,400
2023-09-05	7.180	7.180	7.070	7.080	6.855	118,500
2023-09-04	7.040	7.240	7.010	7.190	6.961	232,800
2023-09-01	7.000	7.080	7.000	7.050	6.826	86,100

← NewerPage 13 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.