Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.450 | 6.630 | 6.450 | 6.510 | 6.510 | 359,500 |
| 2026-01-26 | 6.450 | 6.580 | 6.310 | 6.350 | 6.350 | 224,800 |
| 2026-01-23 | 6.290 | 6.580 | 6.210 | 6.550 | 6.550 | 395,200 |
| 2026-01-22 | 6.230 | 6.530 | 6.230 | 6.300 | 6.300 | 712,700 |
| 2026-01-21 | 6.090 | 6.270 | 6.090 | 6.230 | 6.230 | 251,800 |
| 2026-01-20 | 6.360 | 6.360 | 6.090 | 6.090 | 6.090 | 733,500 |
| 2026-01-19 | 6.280 | 6.430 | 6.280 | 6.350 | 6.350 | 353,600 |
| 2026-01-16 | 6.550 | 6.550 | 6.260 | 6.280 | 6.280 | 654,800 |
| 2026-01-15 | 6.750 | 6.770 | 6.500 | 6.550 | 6.550 | 366,800 |
| 2026-01-14 | 6.610 | 6.790 | 6.580 | 6.790 | 6.790 | 392,500 |
| 2026-01-13 | 6.600 | 6.690 | 6.550 | 6.650 | 6.650 | 324,900 |
| 2026-01-12 | 6.500 | 6.680 | 6.500 | 6.580 | 6.580 | 304,900 |
| 2026-01-09 | 6.580 | 6.630 | 6.490 | 6.490 | 6.490 | 197,000 |
| 2026-01-08 | 6.390 | 6.620 | 6.360 | 6.590 | 6.590 | 492,900 |
| 2026-01-07 | 6.380 | 6.470 | 6.250 | 6.470 | 6.470 | 493,800 |
| 2026-01-06 | 6.100 | 6.420 | 6.060 | 6.370 | 6.370 | 614,100 |
| 2026-01-05 | 5.920 | 6.160 | 5.920 | 6.090 | 6.090 | 728,000 |
| 2026-01-02 | 6.000 | 6.050 | 5.900 | 5.970 | 5.970 | 197,700 |
| 2025-12-30 | 5.880 | 6.000 | 5.880 | 5.960 | 5.960 | 310,800 |
| 2025-12-29 | 5.900 | 5.930 | 5.820 | 5.880 | 5.880 | 581,000 |
| 2025-12-26 | 5.810 | 5.940 | 5.810 | 5.900 | 5.900 | 162,100 |
| 2025-12-23 | 5.810 | 5.930 | 5.810 | 5.930 | 5.930 | 298,400 |
| 2025-12-22 | 5.810 | 5.970 | 5.760 | 5.810 | 5.810 | 408,200 |
| 2025-12-19 | 5.830 | 5.840 | 5.760 | 5.810 | 5.810 | 463,900 |
| 2025-12-18 | 5.880 | 5.960 | 5.730 | 5.850 | 5.850 | 604,700 |
| 2025-12-17 | 5.850 | 5.900 | 5.720 | 5.880 | 5.880 | 367,500 |
| 2025-12-16 | 5.870 | 5.930 | 5.800 | 5.840 | 5.840 | 236,500 |
| 2025-12-15 | 5.840 | 5.940 | 5.780 | 5.900 | 5.900 | 349,600 |
| 2025-12-12 | 5.810 | 5.890 | 5.690 | 5.830 | 5.830 | 425,100 |
| 2025-12-11 | 6.050 | 6.070 | 5.750 | 5.810 | 5.810 | 1,675,500 |
| 2025-12-10 | 5.860 | 6.150 | 5.820 | 6.090 | 6.090 | 1,430,300 |
| 2025-12-09 | 5.560 | 5.860 | 5.520 | 5.860 | 5.860 | 1,001,800 |
| 2025-12-08 | 5.590 | 5.660 | 5.520 | 5.640 | 5.640 | 344,500 |
| 2025-12-05 | 5.710 | 5.800 | 5.490 | 5.590 | 5.590 | 587,400 |
| 2025-12-04 | 5.660 | 5.820 | 5.640 | 5.780 | 5.780 | 1,272,100 |
| 2025-12-03 | 5.390 | 5.800 | 5.390 | 5.710 | 5.710 | 986,400 |
| 2025-12-02 | 5.350 | 5.390 | 5.270 | 5.390 | 5.390 | 378,900 |
| 2025-12-01 | 5.300 | 5.360 | 5.250 | 5.350 | 5.350 | 295,100 |
| 2025-11-28 | 5.260 | 5.360 | 5.260 | 5.280 | 5.280 | 229,200 |
| 2025-11-27 | 5.360 | 5.390 | 5.250 | 5.250 | 5.250 | 296,300 |
| 2025-11-26 | 5.350 | 5.450 | 5.250 | 5.360 | 5.360 | 1,160,000 |
| 2025-11-25 | 5.140 | 5.380 | 5.050 | 5.380 | 5.380 | 615,700 |
| 2025-11-24 | 5.140 | 5.230 | 5.060 | 5.060 | 5.060 | 537,300 |
| 2025-11-21 | 5.110 | 5.190 | 5.030 | 5.160 | 5.160 | 1,341,400 |
| 2025-11-19 | 5.200 | 5.210 | 5.110 | 5.110 | 5.110 | 460,900 |
| 2025-11-18 | 5.170 | 5.220 | 5.130 | 5.150 | 5.150 | 511,700 |
| 2025-11-17 | 5.220 | 5.250 | 5.160 | 5.240 | 5.240 | 796,100 |
| 2025-11-14 | 5.190 | 5.250 | 5.150 | 5.200 | 5.200 | 419,600 |
| 2025-11-13 | 5.270 | 5.340 | 5.150 | 5.150 | 5.150 | 580,000 |
| 2025-11-12 | 5.370 | 5.370 | 5.200 | 5.330 | 5.330 | 649,400 |
| 2025-11-11 | 5.350 | 5.430 | 5.260 | 5.320 | 5.320 | 907,800 |
| 2025-11-10 | 5.460 | 5.480 | 5.270 | 5.310 | 5.310 | 1,153,600 |
| 2025-11-07 | 5.380 | 5.450 | 5.200 | 5.440 | 5.440 | 1,702,700 |
| 2025-11-06 | 5.800 | 5.800 | 5.370 | 5.440 | 5.440 | 2,147,400 |
| 2025-11-05 | 5.440 | 5.810 | 5.410 | 5.800 | 5.800 | 2,942,900 |
| 2025-11-04 | 5.420 | 5.450 | 5.320 | 5.440 | 5.440 | 627,100 |
| 2025-11-03 | 5.660 | 5.660 | 5.400 | 5.420 | 5.420 | 1,374,600 |
| 2025-10-31 | 5.420 | 5.630 | 5.390 | 5.630 | 5.630 | 1,339,100 |
| 2025-10-30 | 5.290 | 5.450 | 5.290 | 5.420 | 5.420 | 1,032,000 |
| 2025-10-29 | 5.420 | 5.440 | 5.230 | 5.400 | 5.400 | 823,800 |
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.