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
2026-04-27	7.560	7.990	7.550	7.970	7.970	1,039,000
2026-04-24	7.640	7.930	7.520	7.540	7.540	952,100
2026-04-23	7.140	7.280	7.050	7.220	7.220	1,279,000
2026-04-22	7.130	7.240	7.020	7.150	7.150	707,900
2026-04-20	7.000	7.170	6.970	7.130	7.130	800,300
2026-04-17	6.890	7.250	6.880	7.000	7.000	976,800
2026-04-16	6.890	7.080	6.820	6.830	6.830	616,600
2026-04-15	6.840	6.910	6.700	6.810	6.810	389,500
2026-04-14	6.920	7.050	6.850	6.910	6.910	370,000
2026-04-13	7.080	7.080	6.850	6.870	6.870	457,600
2026-04-10	7.620	7.670	7.050	7.090	7.090	871,100
2026-04-09	7.150	7.670	7.100	7.600	7.600	995,300
2026-04-08	6.870	7.170	6.870	7.140	7.140	432,600
2026-04-07	6.710	6.890	6.660	6.780	6.780	197,000
2026-04-06	6.710	6.780	6.660	6.710	6.710	231,300
2026-04-02	6.530	6.690	6.500	6.690	6.690	138,100
2026-04-01	6.670	6.800	6.670	6.700	6.700	190,900
2026-03-31	6.720	6.740	6.570	6.660	6.660	290,900
2026-03-30	6.700	6.700	6.570	6.600	6.600	284,500
2026-03-27	6.690	6.690	6.480	6.590	6.590	407,600
2026-03-26	6.680	6.740	6.550	6.740	6.740	345,600
2026-03-25	6.660	6.810	6.640	6.770	6.770	230,100
2026-03-24	6.560	6.690	6.490	6.670	6.670	380,100
2026-03-23	6.330	6.700	6.330	6.640	6.640	609,400
2026-03-20	6.410	6.420	6.200	6.200	6.200	1,120,100
2026-03-19	6.410	6.420	6.120	6.410	6.410	593,300
2026-03-18	6.580	6.580	6.410	6.500	6.500	307,100
2026-03-17	6.490	6.850	6.490	6.580	6.580	508,400
2026-03-16	6.400	6.480	6.340	6.380	6.380	269,100
2026-03-13	6.420	6.450	6.250	6.380	6.380	994,600
2026-03-12	6.560	6.570	6.260	6.420	6.420	589,100
2026-03-11	6.700	6.750	6.550	6.550	6.550	384,300
2026-03-10	6.580	6.830	6.570	6.770	6.770	391,900
2026-03-09	6.500	6.730	6.360	6.650	6.650	266,600
2026-03-06	6.720	6.740	6.440	6.560	6.560	575,600
2026-03-05	6.860	7.060	6.610	6.700	6.700	432,000
2026-03-04	6.740	6.910	6.680	6.860	6.860	187,000
2026-03-03	6.880	6.880	6.460	6.720	6.720	623,700
2026-03-02	6.980	7.050	6.770	6.930	6.930	377,900
2026-02-27	6.980	7.140	6.860	7.060	7.060	599,700
2026-02-26	6.840	6.990	6.700	6.990	6.990	509,600
2026-02-25	6.500	6.840	6.500	6.840	6.840	377,000
2026-02-24	6.340	6.640	6.340	6.540	6.540	688,800
2026-02-23	6.280	6.440	6.150	6.440	6.440	393,400
2026-02-20	6.300	6.330	6.170	6.280	6.280	382,600
2026-02-19	6.300	6.360	6.180	6.310	6.310	628,600
2026-02-18	6.420	6.420	6.280	6.320	6.320	504,500
2026-02-13	6.080	6.420	5.980	6.420	6.420	1,127,700
2026-02-12	6.220	6.410	5.900	6.080	6.080	724,900
2026-02-11	6.140	6.330	6.130	6.260	6.260	496,900
2026-02-10	6.200	6.240	6.080	6.100	6.100	385,800
2026-02-09	6.200	6.250	6.080	6.190	6.190	355,800
2026-02-06	6.350	6.370	6.120	6.170	6.170	255,200
2026-02-05	6.580	6.580	6.320	6.320	6.320	193,900
2026-02-04	6.580	6.620	6.350	6.520	6.520	881,600
2026-02-03	6.450	6.810	6.450	6.560	6.560	763,700
2026-02-02	6.260	6.470	6.260	6.470	6.470	433,600
2026-01-30	6.590	6.610	6.220	6.250	6.250	445,300
2026-01-29	7.060	7.080	6.610	6.610	6.610	616,400
2026-01-28	6.500	7.100	6.440	7.000	7.000	1,002,500

← NewerPage 3 of 21 · 1,244 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.