Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.400 | 5.540 | 5.350 | 5.370 | 5.370 | 329,300 |
| 2025-05-09 | 5.510 | 5.550 | 5.250 | 5.330 | 5.330 | 228,100 |
| 2025-05-08 | 5.500 | 5.610 | 5.480 | 5.510 | 5.510 | 155,200 |
| 2025-05-07 | 5.380 | 5.470 | 5.350 | 5.450 | 5.450 | 147,600 |
| 2025-05-06 | 5.380 | 5.470 | 5.350 | 5.350 | 5.350 | 225,200 |
| 2025-05-05 | 5.490 | 5.550 | 5.330 | 5.380 | 5.380 | 335,800 |
| 2025-05-02 | 5.440 | 5.530 | 5.390 | 5.450 | 5.450 | 2,288,800 |
| 2025-04-30 | 5.740 | 5.740 | 5.500 | 5.510 | 5.510 | 409,600 |
| 2025-04-29 | 5.740 | 5.760 | 5.660 | 5.700 | 5.700 | 274,900 |
| 2025-04-28 | 5.730 | 5.780 | 5.650 | 5.740 | 5.740 | 336,200 |
| 2025-04-25 | 5.850 | 5.910 | 5.660 | 5.740 | 5.740 | 381,200 |
| 2025-04-24 | 6.160 | 6.290 | 5.700 | 5.750 | 5.750 | 1,032,400 |
| 2025-04-23 | 5.770 | 6.040 | 5.770 | 6.040 | 6.040 | 259,000 |
| 2025-04-22 | 5.620 | 5.770 | 5.570 | 5.770 | 5.770 | 144,100 |
| 2025-04-17 | 5.560 | 5.660 | 5.540 | 5.650 | 5.650 | 149,500 |
| 2025-04-16 | 5.450 | 5.590 | 5.390 | 5.570 | 5.570 | 231,900 |
| 2025-04-15 | 5.560 | 5.640 | 5.470 | 5.490 | 5.490 | 100,100 |
| 2025-04-14 | 5.400 | 5.570 | 5.400 | 5.560 | 5.560 | 167,200 |
| 2025-04-11 | 5.350 | 5.440 | 5.300 | 5.360 | 5.360 | 228,100 |
| 2025-04-10 | 5.350 | 5.420 | 5.230 | 5.360 | 5.360 | 220,900 |
| 2025-04-09 | 5.010 | 5.460 | 4.980 | 5.460 | 5.460 | 327,100 |
| 2025-04-08 | 5.380 | 5.430 | 5.060 | 5.100 | 5.100 | 248,400 |
| 2025-04-07 | 5.250 | 5.450 | 5.120 | 5.300 | 5.300 | 856,200 |
| 2025-04-04 | 5.700 | 5.710 | 5.310 | 5.310 | 5.310 | 466,100 |
| 2025-04-03 | 5.790 | 5.820 | 5.700 | 5.770 | 5.770 | 243,900 |
| 2025-04-02 | 5.920 | 5.920 | 5.750 | 5.790 | 5.790 | 155,900 |
| 2025-04-01 | 5.700 | 5.960 | 5.650 | 5.880 | 5.880 | 302,200 |
| 2025-03-31 | 5.700 | 5.700 | 5.570 | 5.610 | 5.610 | 125,000 |
| 2025-03-28 | 5.930 | 5.930 | 5.660 | 5.700 | 5.700 | 265,700 |
| 2025-03-27 | 5.920 | 6.020 | 5.870 | 5.970 | 5.970 | 164,900 |
| 2025-03-26 | 5.900 | 5.930 | 5.860 | 5.890 | 5.890 | 95,700 |
| 2025-03-25 | 5.860 | 5.970 | 5.850 | 5.900 | 5.900 | 107,500 |
| 2025-03-24 | 5.750 | 5.960 | 5.700 | 5.860 | 5.860 | 163,400 |
| 2025-03-21 | 5.840 | 5.870 | 5.790 | 5.790 | 5.790 | 490,600 |
| 2025-03-20 | 5.950 | 5.960 | 5.860 | 5.860 | 5.860 | 65,300 |
| 2025-03-19 | 5.890 | 6.000 | 5.820 | 5.940 | 5.940 | 226,200 |
| 2025-03-18 | 5.920 | 5.920 | 5.770 | 5.860 | 5.860 | 208,500 |
| 2025-03-17 | 5.920 | 5.930 | 5.840 | 5.870 | 5.870 | 166,700 |
| 2025-03-14 | 5.780 | 5.950 | 5.730 | 5.850 | 5.850 | 298,500 |
| 2025-03-13 | 5.790 | 5.960 | 5.690 | 5.750 | 5.750 | 209,100 |
| 2025-03-12 | 5.840 | 5.910 | 5.700 | 5.910 | 5.910 | 200,800 |
| 2025-03-11 | 5.990 | 5.990 | 5.740 | 5.840 | 5.840 | 122,100 |
| 2025-03-10 | 5.870 | 5.960 | 5.800 | 5.930 | 5.930 | 227,200 |
| 2025-03-07 | 5.770 | 5.990 | 5.710 | 5.920 | 5.920 | 267,500 |
| 2025-03-06 | 5.790 | 5.880 | 5.740 | 5.780 | 5.780 | 138,300 |
| 2025-03-05 | 5.660 | 5.890 | 5.510 | 5.730 | 5.730 | 108,000 |
| 2025-02-28 | 5.830 | 5.830 | 5.530 | 5.660 | 5.660 | 247,900 |
| 2025-02-27 | 5.840 | 5.940 | 5.840 | 5.850 | 5.850 | 883,500 |
| 2025-02-26 | 5.750 | 5.910 | 5.750 | 5.830 | 5.830 | 133,200 |
| 2025-02-25 | 5.700 | 5.810 | 5.690 | 5.750 | 5.750 | 85,600 |
| 2025-02-24 | 5.930 | 5.940 | 5.700 | 5.750 | 5.750 | 121,300 |
| 2025-02-21 | 6.040 | 6.050 | 5.830 | 5.900 | 5.900 | 254,100 |
| 2025-02-20 | 6.050 | 6.100 | 6.000 | 6.030 | 6.030 | 204,200 |
| 2025-02-19 | 6.020 | 6.160 | 5.940 | 6.050 | 6.050 | 346,600 |
| 2025-02-18 | 5.920 | 6.040 | 5.890 | 6.030 | 6.030 | 209,200 |
| 2025-02-17 | 5.790 | 6.000 | 5.790 | 5.940 | 5.940 | 229,200 |
| 2025-02-14 | 5.590 | 5.900 | 5.570 | 5.900 | 5.900 | 276,500 |
| 2025-02-13 | 5.560 | 5.760 | 5.520 | 5.690 | 5.690 | 132,000 |
| 2025-02-12 | 5.770 | 5.790 | 5.480 | 5.520 | 5.520 | 263,600 |
| 2025-02-11 | 5.480 | 5.830 | 5.480 | 5.820 | 5.820 | 244,800 |
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.