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
2023-03-08	7.360	7.630	7.350	7.590	7.038	375,300
2023-03-07	7.560	7.630	7.240	7.330	6.797	245,400
2023-03-06	7.460	7.570	7.380	7.570	7.019	332,000
2023-03-03	7.440	7.590	7.390	7.470	6.927	129,900
2023-03-02	7.570	7.610	7.410	7.410	6.871	128,800
2023-03-01	7.370	7.570	7.340	7.550	7.001	537,500
2023-02-28	7.240	7.400	7.190	7.290	6.760	428,300
2023-02-27	7.180	7.400	7.120	7.210	6.686	294,300
2023-02-24	7.380	7.380	7.180	7.210	6.686	257,300
2023-02-23	7.580	7.580	7.280	7.380	6.843	351,200
2023-02-22	7.680	7.680	7.470	7.580	7.029	176,500
2023-02-17	7.640	7.690	7.500	7.690	7.131	154,400
2023-02-16	7.570	7.720	7.480	7.650	7.094	236,600
2023-02-15	7.540	7.650	7.480	7.610	7.057	821,100
2023-02-14	7.870	7.930	7.540	7.540	6.992	221,100
2023-02-13	7.650	7.830	7.420	7.790	7.223	325,700
2023-02-10	7.800	7.910	7.660	7.660	7.103	245,500
2023-02-08	8.030	8.090	7.880	8.020	7.437	273,500
2023-02-07	7.980	8.090	7.910	8.020	7.437	296,600
2023-02-06	8.200	8.200	7.870	7.980	7.400	353,200
2023-02-03	8.380	8.480	8.170	8.190	7.594	428,900
2023-02-02	8.640	8.650	8.290	8.380	7.771	466,900
2023-02-01	8.750	8.750	8.520	8.670	8.039	582,200
2023-01-31	8.600	8.770	8.510	8.750	8.114	536,300
2023-01-30	8.560	8.640	8.430	8.590	7.965	2,443,000
2023-01-27	8.630	8.630	8.440	8.510	7.891	299,600
2023-01-26	8.390	8.680	8.360	8.630	8.002	465,200
2023-01-25	8.260	8.390	8.110	8.310	7.706	509,600
2023-01-24	8.690	8.690	8.140	8.240	7.641	2,774,000
2023-01-23	8.590	8.830	8.520	8.620	7.993	558,100
2023-01-20	8.220	8.600	8.170	8.600	7.975	420,200
2023-01-19	8.240	8.390	8.110	8.220	7.622	309,000
2023-01-18	8.000	8.280	8.000	8.270	7.669	366,300
2023-01-17	7.880	8.010	7.850	7.960	7.381	288,300
2023-01-16	7.880	7.880	7.640	7.800	7.233	273,000
2023-01-13	7.890	7.990	7.810	7.890	7.316	265,800
2023-01-12	8.040	8.040	7.890	7.930	7.353	351,400
2023-01-11	8.000	8.040	7.820	7.990	7.409	258,400
2023-01-10	7.620	8.000	7.610	8.000	7.418	362,100
2023-01-09	7.530	7.700	7.360	7.640	7.084	423,300
2023-01-06	7.600	7.830	7.480	7.580	7.029	587,500
2023-01-05	7.210	7.630	7.180	7.580	7.029	500,400
2023-01-04	7.160	7.290	7.080	7.250	6.723	295,300
2023-01-03	7.160	7.410	7.120	7.150	6.630	314,400
2023-01-02	7.390	7.390	7.110	7.160	6.639	310,700
2022-12-29	7.330	7.500	7.290	7.410	6.871	462,500
2022-12-28	7.130	7.330	7.080	7.330	6.797	231,400
2022-12-27	7.120	7.230	7.070	7.120	6.602	250,400
2022-12-26	7.180	7.210	7.100	7.110	6.593	266,600
2022-12-23	7.070	7.150	7.030	7.150	6.630	400,800
2022-12-22	7.170	7.180	6.940	7.100	6.584	177,900
2022-12-21	7.250	7.340	7.070	7.130	6.611	518,600
2022-12-20	7.000	7.330	7.000	7.210	6.686	487,000
2022-12-19	7.230	7.270	6.840	7.060	6.547	783,200
2022-12-16	7.460	7.460	7.220	7.230	6.704	333,100
2022-12-15	7.580	7.730	7.380	7.460	6.917	380,200
2022-12-14	7.270	7.710	7.190	7.650	7.094	523,300
2022-12-13	7.570	7.720	7.260	7.280	6.751	494,400
2022-12-12	7.710	7.710	7.330	7.560	7.010	274,600
2022-12-09	7.530	7.850	7.520	7.690	7.131	321,600

← NewerPage 16 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.