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
2022-03-22	13.510	13.590	13.180	13.450	11.814	803,700
2022-03-21	13.590	13.720	13.430	13.430	11.797	497,500
2022-03-18	13.080	13.520	12.980	13.520	11.876	754,100
2022-03-17	12.510	13.090	12.510	13.030	11.445	835,500
2022-03-16	12.490	12.640	12.110	12.520	10.997	1,035,500
2022-03-15	12.550	12.550	12.000	12.170	10.690	748,700
2022-03-14	13.430	13.530	12.600	12.800	11.243	2,055,800
2022-03-11	14.200	14.200	13.420	13.420	11.788	880,700
2022-03-10	13.940	14.100	13.710	14.100	12.385	417,500
2022-03-09	13.780	13.990	13.420	13.990	12.289	1,104,600
2022-03-08	14.090	14.210	13.660	13.660	11.999	608,800
2022-03-07	14.700	14.830	13.920	13.920	12.227	574,000
2022-03-04	14.460	14.590	14.130	14.590	12.816	707,700
2022-03-03	14.210	14.530	14.210	14.460	12.701	2,221,700
2022-03-02	13.850	14.200	13.760	14.090	12.376	510,000
2022-02-25	13.240	13.650	12.900	13.650	11.990	640,300
2022-02-24	12.800	13.300	12.440	13.300	11.683	514,100
2022-02-23	13.630	13.660	13.060	13.120	11.524	381,900
2022-02-22	13.400	13.620	13.300	13.550	11.902	461,600
2022-02-21	13.620	13.750	13.310	13.340	11.718	484,800
2022-02-18	13.720	13.880	13.540	13.540	11.893	691,100
2022-02-17	14.300	14.300	13.620	13.740	12.069	974,200
2022-02-16	14.480	14.610	14.200	14.370	12.622	576,800
2022-02-15	14.300	14.530	13.910	14.530	12.763	940,400
2022-02-14	14.320	14.580	14.100	14.580	12.807	550,300
2022-02-11	15.710	15.710	14.340	14.380	12.631	1,345,500
2022-02-10	15.700	15.880	15.400	15.530	13.641	419,500
2022-02-09	15.170	15.660	15.080	15.660	13.756	332,800
2022-02-08	15.460	15.460	14.990	15.300	13.439	364,600
2022-02-07	15.090	15.350	15.060	15.300	13.439	474,700
2022-02-04	14.910	15.110	14.680	15.000	13.176	373,400
2022-02-03	15.430	15.480	14.840	14.960	13.141	403,900
2022-02-02	15.360	15.550	15.180	15.460	13.580	943,100
2022-02-01	14.620	15.380	14.600	15.380	13.510	474,900
2022-01-31	14.600	14.790	14.320	14.620	12.842	474,400
2022-01-28	14.690	14.880	14.310	14.620	12.842	630,600
2022-01-27	14.550	14.640	14.280	14.610	12.833	502,800
2022-01-26	14.640	14.710	14.300	14.530	12.763	1,001,000
2022-01-25	14.430	14.550	14.040	14.480	12.719	919,400
2022-01-24	14.170	14.620	13.540	14.620	12.842	565,800
2022-01-21	14.580	14.680	14.040	14.250	12.517	518,000
2022-01-20	15.000	15.020	14.520	14.660	12.877	493,700
2022-01-19	14.910	15.140	14.740	14.800	13.000	612,300
2022-01-18	14.110	14.690	14.090	14.690	12.904	609,200
2022-01-17	14.500	14.520	14.090	14.200	12.473	347,500
2022-01-14	14.160	14.690	14.130	14.690	12.904	3,129,900
2022-01-13	14.340	14.630	14.170	14.250	12.517	4,609,200
2022-01-12	14.950	14.970	14.190	14.540	12.772	2,344,100
2022-01-11	14.390	14.850	14.260	14.750	12.956	2,984,000
2022-01-10	13.450	14.270	13.130	14.270	12.535	878,400
2022-01-07	13.010	13.740	13.010	13.740	12.069	880,100
2022-01-06	13.450	13.520	12.880	13.100	11.507	655,900
2022-01-05	14.100	14.100	13.150	13.190	11.586	294,300
2022-01-04	14.490	14.490	13.940	14.130	12.412	184,200
2022-01-03	14.630	14.830	14.230	14.230	12.499	171,900
2021-12-30	14.270	14.640	14.130	14.510	12.745	273,800
2021-12-29	14.230	14.300	14.010	14.170	12.447	161,200
2021-12-28	14.220	14.220	13.980	14.090	12.376	146,000
2021-12-27	14.110	14.450	14.040	14.370	12.622	193,200
2021-12-23	14.250	14.260	13.920	14.260	12.526	197,500

← NewerPage 20 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.