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
2025-10-28	5.370	5.490	5.310	5.400	5.400	1,392,600
2025-10-27	4.850	5.400	4.850	5.400	5.400	1,820,500
2025-10-24	4.930	4.960	4.530	4.890	4.890	1,693,500
2025-10-23	4.840	4.980	4.840	4.960	4.960	447,700
2025-10-22	4.930	5.000	4.890	4.900	4.900	242,400
2025-10-21	4.780	4.960	4.750	4.930	4.930	403,200
2025-10-20	4.830	4.840	4.730	4.820	4.820	450,700
2025-10-17	4.710	4.810	4.640	4.800	4.800	302,400
2025-10-16	4.690	4.720	4.630	4.720	4.720	318,300
2025-10-15	4.510	4.720	4.510	4.700	4.700	803,300
2025-10-14	4.440	4.640	4.390	4.610	4.610	1,028,400
2025-10-13	4.310	4.490	4.310	4.480	4.480	802,000
2025-10-10	4.420	4.440	4.230	4.300	4.300	843,000
2025-10-09	4.440	4.490	4.410	4.410	4.410	205,800
2025-10-08	4.450	4.540	4.400	4.400	4.400	402,600
2025-10-07	4.570	4.580	4.380	4.450	4.450	747,700
2025-10-06	4.460	4.680	4.430	4.680	4.680	651,500
2025-10-03	4.410	4.480	4.360	4.410	4.410	584,000
2025-10-02	4.420	4.420	4.270	4.420	4.420	500,400
2025-10-01	4.260	4.410	4.220	4.410	4.410	549,000
2025-09-30	4.400	4.430	4.200	4.210	4.210	3,696,600
2025-09-29	4.500	4.570	4.400	4.400	4.400	834,700
2025-09-26	4.540	4.590	4.490	4.490	4.490	349,700
2025-09-25	4.520	4.590	4.470	4.540	4.540	1,087,200
2025-09-24	4.460	4.560	4.450	4.530	4.530	463,900
2025-09-23	4.490	4.530	4.420	4.460	4.460	447,300
2025-09-22	4.500	4.560	4.390	4.500	4.500	517,400
2025-09-19	4.460	4.560	4.360	4.500	4.500	3,576,000
2025-09-18	4.640	4.640	4.400	4.400	4.400	632,600
2025-09-17	4.590	4.680	4.540	4.600	4.600	662,900
2025-09-16	4.540	4.590	4.480	4.590	4.590	602,100
2025-09-15	4.550	4.550	4.490	4.510	4.510	412,000
2025-09-12	4.550	4.550	4.490	4.530	4.530	413,500
2025-09-11	4.500	4.550	4.480	4.550	4.550	328,700
2025-09-10	4.550	4.620	4.500	4.530	4.530	564,600
2025-09-09	4.640	4.830	4.540	4.570	4.570	464,700
2025-09-08	4.600	4.800	4.600	4.680	4.680	552,800
2025-09-05	4.490	4.620	4.480	4.600	4.600	651,300
2025-09-04	4.300	4.500	4.300	4.470	4.470	776,300
2025-09-03	4.390	4.420	4.300	4.340	4.340	437,100
2025-09-02	4.410	4.460	4.280	4.370	4.370	515,700
2025-09-01	4.480	4.480	4.300	4.420	4.420	317,400
2025-08-29	4.530	4.560	4.430	4.480	4.480	319,000
2025-08-28	4.360	4.610	4.360	4.550	4.550	575,900
2025-08-27	4.300	4.380	4.200	4.370	4.370	555,000
2025-08-26	4.260	4.340	4.240	4.300	4.300	224,100
2025-08-25	4.340	4.390	4.290	4.340	4.340	296,500
2025-08-22	4.300	4.370	4.250	4.340	4.340	661,900
2025-08-21	4.200	4.280	4.200	4.280	4.280	296,900
2025-08-20	4.220	4.310	4.220	4.280	4.280	263,300
2025-08-19	4.250	4.340	4.180	4.290	4.290	927,100
2025-08-18	4.210	4.300	4.150	4.300	4.300	343,100
2025-08-15	4.150	4.200	4.130	4.180	4.180	138,100
2025-08-14	4.420	4.420	4.150	4.190	4.190	440,000
2025-08-13	4.490	4.550	4.410	4.460	4.460	246,800
2025-08-12	4.570	4.600	4.520	4.520	4.520	1,037,000
2025-08-11	4.670	4.680	4.500	4.560	4.560	550,700
2025-08-08	4.680	4.750	4.600	4.680	4.680	636,100
2025-08-07	4.650	4.720	4.480	4.680	4.680	313,200
2025-08-06	4.410	4.850	4.410	4.600	4.600	2,160,300

← NewerPage 5 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.