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
2023-08-31	7.130	7.130	6.960	6.960	6.739	117,100
2023-08-30	7.070	7.160	7.070	7.080	6.855	132,600
2023-08-29	7.010	7.090	7.000	7.050	6.826	63,400
2023-08-28	6.920	7.010	6.900	7.010	6.787	69,300
2023-08-25	7.000	7.000	6.900	6.950	6.729	226,600
2023-08-24	7.110	7.110	6.960	7.010	6.787	58,400
2023-08-23	7.120	7.120	7.020	7.020	6.797	115,500
2023-08-22	6.990	7.080	6.990	7.070	6.845	109,200
2023-08-21	7.040	7.040	6.910	6.950	6.729	126,800
2023-08-18	6.990	7.060	6.940	7.050	6.826	197,500
2023-08-17	7.050	7.100	6.990	6.990	6.768	215,900
2023-08-16	7.080	7.090	6.960	7.010	6.787	173,500
2023-08-15	7.050	7.070	6.970	7.030	6.806	269,100
2023-08-14	7.090	7.090	7.010	7.040	6.816	148,300
2023-08-11	7.120	7.150	7.030	7.130	6.903	194,600
2023-08-10	7.130	7.220	7.080	7.130	6.903	154,400
2023-08-09	7.130	7.190	7.090	7.160	6.932	101,200
2023-08-08	7.190	7.230	7.070	7.130	6.903	277,800
2023-08-07	7.250	7.250	7.160	7.190	6.961	144,800
2023-08-04	7.230	7.290	7.200	7.240	7.010	270,000
2023-08-03	7.340	7.340	7.230	7.250	7.019	192,900
2023-08-02	7.330	7.340	7.230	7.340	7.107	248,100
2023-08-01	7.370	7.370	7.250	7.320	7.087	206,100
2023-07-31	7.280	7.370	7.220	7.340	7.107	206,600
2023-07-28	7.680	7.680	7.150	7.200	6.971	1,063,200
2023-07-27	7.560	7.680	7.470	7.680	7.436	220,200
2023-07-26	7.620	7.690	7.450	7.590	7.349	374,000
2023-07-25	7.400	7.760	7.360	7.630	7.387	1,220,500
2023-07-24	7.240	7.400	7.240	7.380	7.145	244,200
2023-07-21	7.280	7.320	7.180	7.250	7.019	252,500
2023-07-20	7.260	7.310	7.180	7.310	7.078	205,800
2023-07-19	7.420	7.420	7.220	7.260	7.029	186,800
2023-07-18	7.470	7.470	7.350	7.420	7.184	232,800
2023-07-17	7.550	7.550	7.380	7.470	7.232	159,300
2023-07-14	7.550	7.690	7.440	7.550	7.310	268,900
2023-07-13	7.390	7.630	7.370	7.550	7.310	411,900
2023-07-12	7.460	7.500	7.330	7.360	7.126	123,300
2023-07-11	7.410	7.470	7.360	7.450	7.213	269,100
2023-07-10	7.560	7.560	7.350	7.470	7.232	273,000
2023-07-07	7.440	7.730	7.420	7.600	7.358	390,600
2023-07-06	7.450	7.550	7.340	7.400	7.165	433,900
2023-07-05	7.420	7.560	7.370	7.500	7.261	246,600
2023-07-04	7.410	7.490	7.350	7.420	7.184	222,900
2023-07-03	7.300	7.480	7.250	7.360	7.126	345,600
2023-06-30	7.330	7.370	7.160	7.290	7.058	374,300
2023-06-29	7.280	7.350	7.230	7.340	7.107	2,911,800
2023-06-28	7.310	7.330	7.250	7.250	7.019	189,700
2023-06-27	7.390	7.430	7.260	7.310	7.078	219,600
2023-06-26	7.380	7.450	7.230	7.390	7.155	341,000
2023-06-23	7.380	7.430	7.310	7.380	7.145	122,100
2023-06-22	7.430	7.490	7.330	7.380	7.145	224,600
2023-06-21	7.460	7.570	7.430	7.460	7.223	261,300
2023-06-20	7.580	7.580	7.470	7.500	7.261	213,400
2023-06-19	7.500	7.600	7.410	7.580	7.339	195,700
2023-06-16	7.440	7.500	7.360	7.500	7.261	162,500
2023-06-15	7.410	7.490	7.370	7.440	7.203	162,400
2023-06-14	7.310	7.450	7.310	7.410	7.174	202,500
2023-06-13	7.410	7.500	7.300	7.300	7.068	217,700
2023-06-12	7.340	7.450	7.230	7.390	7.155	291,500
2023-06-09	7.300	7.410	7.280	7.380	7.145	419,600

← NewerPage 14 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.