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
2026-07-22	7.600	7.800	7.540	7.750	7.750	793,900
2026-07-21	7.330	7.630	7.290	7.540	7.540	643,900
2026-07-20	7.350	7.490	7.250	7.330	7.330	127,000
2026-07-17	7.350	7.410	6.980	7.390	7.390	336,500
2026-07-16	7.450	7.450	7.080	7.140	7.140	306,400
2026-07-15	7.490	7.570	7.250	7.370	7.370	921,300
2026-07-14	7.580	7.710	7.410	7.490	7.490	285,000
2026-07-13	7.510	7.710	7.500	7.590	7.590	157,400
2026-07-10	7.540	7.670	7.410	7.620	7.620	364,500
2026-07-09	7.440	7.630	7.440	7.500	7.500	246,800
2026-07-08	7.510	7.600	7.380	7.550	7.550	226,200
2026-07-07	7.940	7.940	7.570	7.610	7.610	259,300
2026-07-06	7.900	7.950	7.700	7.910	7.910	372,400
2026-07-03	7.600	7.990	7.600	7.950	7.950	221,500
2026-07-02	7.840	8.040	7.730	7.730	7.730	286,300
2026-07-01	7.570	7.830	7.430	7.800	7.800	340,400
2026-06-30	7.670	7.800	7.510	7.640	7.640	465,100
2026-06-29	7.580	7.770	7.400	7.680	7.680	429,000
2026-06-26	7.700	7.720	7.510	7.580	7.580	578,800
2026-06-25	7.850	7.920	7.700	7.700	7.700	238,400
2026-06-24	7.880	7.980	7.750	7.850	7.850	544,000
2026-06-23	8.160	8.220	7.860	7.880	7.880	920,500
2026-06-22	8.430	8.440	8.190	8.310	8.310	490,500
2026-06-19	8.300	8.410	8.230	8.410	8.410	349,800
2026-06-18	8.690	8.690	8.230	8.230	8.230	552,800
2026-06-17	9.040	9.250	8.580	8.670	8.670	574,600
2026-06-16	9.620	9.700	9.050	9.100	9.100	535,900
2026-06-15	9.730	10.310	9.700	9.780	9.780	1,070,300
2026-06-12	9.480	9.770	9.440	9.690	9.690	390,300
2026-06-11	9.550	9.620	9.270	9.610	9.610	655,200
2026-06-10	9.590	9.780	9.450	9.580	9.580	316,700
2026-06-09	9.900	9.940	9.400	9.710	9.710	434,500
2026-06-08	9.800	9.990	9.710	9.810	9.810	890,800
2026-06-05	10.080	10.280	9.760	9.800	9.800	1,126,500
2026-06-03	10.720	10.830	10.030	10.100	10.100	750,800
2026-06-02	10.200	10.950	10.090	10.870	10.870	1,730,900
2026-06-01	10.070	10.160	9.800	10.130	10.130	666,300
2026-05-29	9.800	10.200	9.750	10.070	10.070	1,377,600
2026-05-28	9.500	9.900	9.490	9.800	9.800	516,100
2026-05-27	9.040	9.570	9.040	9.560	9.560	455,300
2026-05-26	9.340	9.370	8.950	9.030	9.030	353,200
2026-05-25	9.620	9.680	9.240	9.340	9.340	715,400
2026-05-22	9.170	9.790	9.080	9.660	9.660	764,700
2026-05-21	9.080	9.360	8.990	9.170	9.170	753,500
2026-05-20	8.610	9.090	8.550	9.030	9.030	472,100
2026-05-19	8.430	8.700	8.370	8.540	8.540	736,700
2026-05-18	8.700	8.850	8.350	8.530	8.530	884,800
2026-05-15	9.310	9.310	8.580	8.580	8.580	747,200
2026-05-14	8.790	9.350	8.600	9.320	9.320	1,518,600
2026-05-13	8.510	8.800	8.440	8.700	8.700	1,258,400
2026-05-12	8.740	8.750	8.400	8.500	8.500	516,100
2026-05-11	8.720	8.970	8.610	8.740	8.740	849,100
2026-05-08	8.510	8.760	8.510	8.750	8.750	743,000
2026-05-07	8.340	8.530	8.240	8.440	8.440	525,600
2026-05-06	8.370	8.590	8.260	8.330	8.330	864,400
2026-05-05	7.980	8.330	7.890	8.280	8.280	521,000
2026-05-04	8.070	8.090	7.950	7.970	7.970	373,300
2026-04-30	7.750	8.050	7.750	8.050	8.050	510,800
2026-04-29	7.910	8.050	7.780	7.840	7.840	614,800
2026-04-28	7.960	8.060	7.810	8.000	8.000	907,200

← NewerPage 2 of 21 · 1,248 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.