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
2022-06-17	9.130	9.150	8.700	8.840	8.197	1,082,500
2022-06-15	9.430	9.650	9.250	9.340	8.661	651,900
2022-06-14	9.560	9.560	9.140	9.290	8.614	819,100
2022-06-13	9.690	9.700	9.150	9.520	8.828	526,200
2022-06-10	9.850	9.950	9.600	9.860	9.143	489,700
2022-06-09	10.380	10.380	9.900	10.000	9.273	669,600
2022-06-08	10.600	10.600	10.260	10.360	9.606	605,600
2022-06-07	10.820	10.820	10.610	10.630	9.857	117,000
2022-06-06	11.120	11.180	10.760	10.820	10.033	253,400
2022-06-03	11.160	11.220	10.950	11.050	10.246	231,200
2022-06-02	10.750	11.230	10.750	11.160	10.348	643,900
2022-06-01	10.490	10.810	10.430	10.750	9.968	388,200
2022-05-31	10.570	10.640	10.400	10.400	9.644	374,300
2022-05-30	10.870	10.950	10.500	10.510	9.746	628,600
2022-05-27	11.080	11.140	10.820	10.860	10.070	332,500
2022-05-26	11.130	11.360	10.890	11.000	10.200	704,100
2022-05-25	11.000	11.200	10.820	11.130	10.320	323,000
2022-05-24	10.790	11.030	10.700	11.030	10.228	463,300
2022-05-23	10.750	11.000	10.660	10.950	10.154	948,800
2022-05-20	10.620	10.750	10.470	10.530	9.764	597,300
2022-05-19	10.120	10.530	9.980	10.370	9.616	644,800
2022-05-18	10.250	10.330	10.020	10.130	9.393	478,500
2022-05-17	10.450	10.650	10.240	10.320	9.569	379,800
2022-05-16	9.990	10.440	9.990	10.290	9.542	424,400
2022-05-13	9.670	10.110	9.670	9.910	9.189	409,000
2022-05-12	9.430	9.650	9.380	9.650	8.948	422,900
2022-05-11	9.550	9.920	9.490	9.580	8.883	569,200
2022-05-10	10.150	10.170	9.110	9.420	8.735	1,599,200
2022-05-09	10.010	10.200	9.920	10.120	9.384	539,400
2022-05-06	10.180	10.370	10.020	10.100	9.365	308,700
2022-05-05	10.460	10.630	10.090	10.340	9.588	625,800
2022-05-04	10.340	10.670	10.140	10.550	9.783	299,200
2022-05-03	10.400	10.560	10.330	10.390	9.634	375,800
2022-05-02	10.560	10.590	10.150	10.430	9.671	435,800
2022-04-29	10.990	11.040	10.510	10.520	9.755	484,500
2022-04-28	11.000	11.380	10.990	11.330	10.506	5,184,700
2022-04-27	11.000	11.210	10.850	10.850	9.531	757,700
2022-04-26	11.190	11.190	10.740	10.790	9.478	1,568,600
2022-04-25	10.900	11.280	10.760	11.260	9.891	599,600
2022-04-22	11.380	11.380	11.000	11.150	9.794	529,300
2022-04-20	12.210	12.220	11.450	11.460	10.066	1,289,900
2022-04-19	11.840	12.290	11.720	12.270	10.778	549,300
2022-04-18	12.020	12.040	11.830	11.900	10.453	345,100
2022-04-14	12.130	12.260	12.000	12.050	10.585	231,400
2022-04-13	12.150	12.270	12.070	12.160	10.681	414,400
2022-04-12	12.200	12.350	12.010	12.210	10.725	442,900
2022-04-11	12.190	12.270	12.000	12.060	10.593	275,900
2022-04-08	12.600	12.600	12.230	12.310	10.813	489,800
2022-04-07	12.520	12.740	12.400	12.610	11.076	298,500
2022-04-06	12.800	12.810	12.410	12.530	11.006	367,900
2022-04-05	13.120	13.150	12.760	12.770	11.217	605,100
2022-04-04	12.940	13.180	12.800	13.150	11.551	493,600
2022-04-01	13.090	13.220	12.760	12.860	11.296	769,400
2022-03-31	13.480	13.520	13.040	13.040	11.454	287,200
2022-03-30	13.490	13.620	13.250	13.410	11.779	443,100
2022-03-29	13.310	13.450	13.180	13.450	11.814	513,700
2022-03-28	13.260	13.320	13.010	13.270	11.656	381,300
2022-03-25	13.360	13.460	13.010	13.160	11.560	455,000
2022-03-24	13.200	13.420	13.130	13.340	11.718	347,300
2022-03-23	13.700	13.720	13.180	13.180	11.577	620,700

← NewerPage 19 of 21 · 1,242 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.