Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.570 | 4.580 | 4.430 | 4.430 | 4.430 | 245,000 |
| 2025-08-04 | 4.540 | 4.640 | 4.490 | 4.560 | 4.560 | 174,000 |
| 2025-08-01 | 4.600 | 4.750 | 4.490 | 4.590 | 4.590 | 606,400 |
| 2025-07-31 | 4.250 | 4.610 | 4.150 | 4.610 | 4.610 | 1,210,300 |
| 2025-07-30 | 4.240 | 4.300 | 4.180 | 4.220 | 4.220 | 326,200 |
| 2025-07-29 | 4.180 | 4.250 | 4.180 | 4.220 | 4.220 | 157,100 |
| 2025-07-28 | 4.270 | 4.270 | 4.140 | 4.190 | 4.190 | 629,200 |
| 2025-07-25 | 4.340 | 4.410 | 4.190 | 4.270 | 4.270 | 351,200 |
| 2025-07-24 | 4.500 | 4.530 | 4.330 | 4.350 | 4.350 | 752,400 |
| 2025-07-23 | 4.270 | 4.530 | 4.260 | 4.520 | 4.520 | 709,600 |
| 2025-07-22 | 4.140 | 4.450 | 4.140 | 4.300 | 4.300 | 617,700 |
| 2025-07-21 | 4.070 | 4.180 | 4.010 | 4.100 | 4.100 | 263,100 |
| 2025-07-18 | 4.170 | 4.170 | 4.000 | 4.020 | 4.020 | 547,300 |
| 2025-07-17 | 4.120 | 4.210 | 4.100 | 4.160 | 4.160 | 194,900 |
| 2025-07-16 | 4.230 | 4.230 | 4.050 | 4.110 | 4.110 | 560,000 |
| 2025-07-15 | 4.250 | 4.280 | 4.200 | 4.230 | 4.230 | 288,500 |
| 2025-07-14 | 4.400 | 4.400 | 4.250 | 4.260 | 4.260 | 190,900 |
| 2025-07-11 | 4.440 | 4.440 | 4.300 | 4.430 | 4.430 | 165,500 |
| 2025-07-10 | 4.220 | 4.450 | 4.180 | 4.380 | 4.380 | 431,800 |
| 2025-07-09 | 4.370 | 4.380 | 4.290 | 4.290 | 4.290 | 400,900 |
| 2025-07-08 | 4.430 | 4.430 | 4.360 | 4.360 | 4.360 | 100,800 |
| 2025-07-07 | 4.480 | 4.480 | 4.350 | 4.380 | 4.380 | 210,200 |
| 2025-07-04 | 4.420 | 4.490 | 4.380 | 4.450 | 4.450 | 83,000 |
| 2025-07-03 | 4.340 | 4.460 | 4.290 | 4.430 | 4.430 | 336,200 |
| 2025-07-02 | 4.160 | 4.360 | 4.160 | 4.310 | 4.310 | 609,000 |
| 2025-07-01 | 4.140 | 4.190 | 4.120 | 4.170 | 4.170 | 279,200 |
| 2025-06-30 | 4.220 | 4.220 | 4.110 | 4.140 | 4.140 | 698,000 |
| 2025-06-27 | 4.150 | 4.200 | 4.080 | 4.200 | 4.200 | 293,400 |
| 2025-06-26 | 4.050 | 4.130 | 4.050 | 4.100 | 4.100 | 500,700 |
| 2025-06-25 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 534,900 |
| 2025-06-24 | 4.400 | 4.400 | 4.160 | 4.160 | 4.160 | 947,200 |
| 2025-06-23 | 4.450 | 4.450 | 4.250 | 4.360 | 4.360 | 781,700 |
| 2025-06-20 | 4.520 | 4.610 | 4.380 | 4.440 | 4.440 | 2,924,100 |
| 2025-06-18 | 4.590 | 4.640 | 4.510 | 4.520 | 4.520 | 442,200 |
| 2025-06-17 | 4.850 | 4.860 | 4.570 | 4.610 | 4.610 | 1,126,200 |
| 2025-06-16 | 4.800 | 4.930 | 4.790 | 4.910 | 4.910 | 445,100 |
| 2025-06-13 | 5.030 | 5.030 | 4.760 | 4.760 | 4.760 | 662,100 |
| 2025-06-12 | 5.040 | 5.050 | 4.960 | 4.980 | 4.980 | 263,600 |
| 2025-06-11 | 5.060 | 5.100 | 4.990 | 5.060 | 5.060 | 299,700 |
| 2025-06-10 | 5.110 | 5.190 | 5.050 | 5.050 | 5.050 | 330,900 |
| 2025-06-09 | 5.070 | 5.150 | 5.040 | 5.120 | 5.120 | 252,000 |
| 2025-06-06 | 5.100 | 5.170 | 5.050 | 5.130 | 5.130 | 177,100 |
| 2025-06-05 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 390,700 |
| 2025-06-04 | 5.200 | 5.220 | 5.080 | 5.090 | 5.090 | 200,100 |
| 2025-06-03 | 5.040 | 5.190 | 5.040 | 5.130 | 5.130 | 360,100 |
| 2025-06-02 | 5.100 | 5.180 | 5.040 | 5.040 | 5.040 | 280,200 |
| 2025-05-30 | 5.180 | 5.180 | 5.030 | 5.100 | 5.100 | 284,500 |
| 2025-05-29 | 5.160 | 5.240 | 5.120 | 5.190 | 5.190 | 441,500 |
| 2025-05-28 | 5.340 | 5.440 | 5.120 | 5.140 | 5.140 | 283,000 |
| 2025-05-27 | 5.210 | 5.460 | 5.210 | 5.380 | 5.380 | 395,400 |
| 2025-05-26 | 5.250 | 5.310 | 5.210 | 5.240 | 5.240 | 457,500 |
| 2025-05-23 | 5.180 | 5.270 | 5.130 | 5.250 | 5.250 | 181,700 |
| 2025-05-22 | 5.280 | 5.310 | 5.190 | 5.190 | 5.190 | 351,000 |
| 2025-05-21 | 5.450 | 5.450 | 5.230 | 5.260 | 5.260 | 316,400 |
| 2025-05-20 | 5.450 | 5.470 | 5.380 | 5.470 | 5.470 | 117,500 |
| 2025-05-19 | 5.450 | 5.470 | 5.400 | 5.460 | 5.460 | 80,300 |
| 2025-05-16 | 5.460 | 5.500 | 5.420 | 5.450 | 5.450 | 139,200 |
| 2025-05-15 | 5.440 | 5.530 | 5.440 | 5.530 | 5.530 | 78,300 |
| 2025-05-14 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 88,500 |
| 2025-05-13 | 5.390 | 5.540 | 5.350 | 5.450 | 5.450 | 132,400 |
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.