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
2023-06-07	7.300	7.320	7.220	7.250	7.019	206,800
2023-06-06	7.250	7.320	7.220	7.280	7.048	174,000
2023-06-02	7.180	7.380	7.170	7.210	6.981	364,900
2023-06-01	7.100	7.160	7.000	7.110	6.884	243,100
2023-05-31	6.960	7.050	6.910	7.050	6.826	258,300
2023-05-30	7.190	7.190	6.900	6.970	6.748	423,900
2023-05-29	7.170	7.220	7.100	7.110	6.884	120,300
2023-05-26	7.230	7.280	7.110	7.140	6.913	296,600
2023-05-25	7.190	7.250	7.060	7.170	6.942	293,000
2023-05-24	7.220	7.220	7.070	7.150	6.923	385,100
2023-05-23	7.520	7.520	7.230	7.240	7.010	519,300
2023-05-22	7.560	7.680	7.470	7.520	7.281	367,600
2023-05-19	7.490	7.610	7.410	7.550	7.310	372,100
2023-05-18	7.320	7.480	7.320	7.430	7.194	481,000
2023-05-17	7.210	7.530	7.200	7.400	7.165	379,300
2023-05-16	7.220	7.340	7.140	7.170	6.942	388,200
2023-05-15	7.350	7.390	7.250	7.300	7.068	379,100
2023-05-12	7.180	7.280	7.160	7.230	7.000	152,000
2023-05-11	7.240	7.250	7.110	7.200	6.971	245,500
2023-05-10	7.260	7.370	7.190	7.300	7.068	357,700
2023-05-09	7.150	7.350	7.110	7.350	7.116	257,300
2023-05-08	7.310	7.360	7.200	7.200	6.971	172,100
2023-05-05	6.910	7.230	6.880	7.190	6.961	792,900
2023-05-04	7.000	7.080	6.830	6.900	6.681	386,100
2023-05-03	7.040	7.050	6.910	6.980	6.758	424,100
2023-05-02	7.100	7.190	6.930	6.990	6.768	658,800
2023-04-28	6.980	7.190	6.860	7.050	6.826	3,855,800
2023-04-27	7.150	7.250	7.070	7.250	7.019	352,700
2023-04-26	7.140	7.240	7.060	7.070	6.556	314,100
2023-04-25	7.260	7.260	7.000	7.100	6.584	624,600
2023-04-24	7.350	7.380	7.190	7.230	6.704	298,000
2023-04-20	7.670	7.830	7.390	7.400	6.862	174,300
2023-04-19	7.880	7.880	7.550	7.600	7.047	332,200
2023-04-18	7.930	8.030	7.830	7.910	7.335	245,600
2023-04-17	7.970	8.040	7.840	7.870	7.298	211,400
2023-04-14	8.060	8.060	7.870	7.970	7.390	152,300
2023-04-13	8.110	8.220	7.980	8.120	7.529	275,000
2023-04-12	8.160	8.200	8.090	8.100	7.511	238,400
2023-04-11	7.810	8.390	7.810	8.150	7.557	736,300
2023-04-10	7.490	7.850	7.490	7.730	7.168	175,100
2023-04-05	7.630	7.690	7.500	7.570	7.019	281,500
2023-04-04	7.750	7.870	7.630	7.630	7.075	270,900
2023-04-03	7.900	7.950	7.770	7.780	7.214	184,600
2023-03-31	7.980	8.090	7.810	7.970	7.390	235,100
2023-03-30	7.800	7.970	7.720	7.970	7.390	951,100
2023-03-29	7.380	7.450	7.290	7.390	6.853	139,000
2023-03-28	7.170	7.430	7.140	7.350	6.815	210,000
2023-03-27	7.270	7.290	7.170	7.200	6.676	89,100
2023-03-24	7.180	7.220	7.040	7.210	6.686	165,700
2023-03-23	7.400	7.440	7.070	7.120	6.602	304,500
2023-03-22	7.350	7.520	7.250	7.400	6.862	216,400
2023-03-21	7.480	7.520	7.290	7.350	6.815	171,500
2023-03-20	7.430	7.590	7.270	7.500	6.955	600,900
2023-03-17	7.270	7.590	7.200	7.590	7.038	612,400
2023-03-16	7.160	7.370	7.100	7.250	6.723	261,700
2023-03-15	7.290	7.290	7.080	7.150	6.630	266,200
2023-03-14	7.290	7.400	7.250	7.400	6.862	158,400
2023-03-13	7.280	7.410	7.120	7.290	6.760	152,800
2023-03-10	7.450	7.470	7.230	7.280	6.751	249,600
2023-03-09	7.600	7.700	7.380	7.420	6.880	262,200

← NewerPage 15 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.