Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.410 | 5.660 | 5.330 | 5.630 | 5.630 | 250,900 |
| 2025-02-07 | 5.410 | 5.550 | 5.410 | 5.500 | 5.500 | 237,000 |
| 2025-02-06 | 5.310 | 5.540 | 5.310 | 5.490 | 5.490 | 168,000 |
| 2025-02-05 | 5.310 | 5.390 | 5.220 | 5.310 | 5.310 | 201,800 |
| 2025-02-04 | 5.400 | 5.410 | 5.310 | 5.310 | 5.310 | 141,000 |
| 2025-02-03 | 5.400 | 5.450 | 5.330 | 5.410 | 5.410 | 128,500 |
| 2025-01-31 | 5.560 | 5.580 | 5.360 | 5.440 | 5.440 | 172,400 |
| 2025-01-30 | 5.280 | 5.610 | 5.280 | 5.550 | 5.550 | 334,900 |
| 2025-01-29 | 5.300 | 5.320 | 5.230 | 5.310 | 5.310 | 226,500 |
| 2025-01-28 | 5.360 | 5.410 | 5.220 | 5.220 | 5.220 | 148,200 |
| 2025-01-27 | 5.290 | 5.370 | 5.160 | 5.350 | 5.350 | 192,800 |
| 2025-01-24 | 5.150 | 5.350 | 5.150 | 5.310 | 5.310 | 196,100 |
| 2025-01-23 | 5.250 | 5.300 | 5.070 | 5.130 | 5.130 | 177,700 |
| 2025-01-22 | 5.310 | 5.420 | 5.200 | 5.200 | 5.200 | 189,500 |
| 2025-01-21 | 5.050 | 5.300 | 5.020 | 5.300 | 5.300 | 251,300 |
| 2025-01-20 | 5.100 | 5.120 | 4.990 | 5.050 | 5.050 | 133,800 |
| 2025-01-17 | 4.910 | 5.130 | 4.910 | 5.100 | 5.100 | 244,600 |
| 2025-01-16 | 5.070 | 5.070 | 4.900 | 4.900 | 4.900 | 158,500 |
| 2025-01-15 | 4.790 | 5.080 | 4.790 | 5.080 | 5.080 | 248,600 |
| 2025-01-14 | 4.880 | 4.940 | 4.760 | 4.790 | 4.790 | 304,600 |
| 2025-01-13 | 4.860 | 4.990 | 4.760 | 4.840 | 4.840 | 162,900 |
| 2025-01-10 | 4.900 | 4.900 | 4.740 | 4.810 | 4.810 | 307,800 |
| 2025-01-09 | 4.900 | 4.930 | 4.800 | 4.860 | 4.860 | 238,300 |
| 2025-01-08 | 5.130 | 5.200 | 4.890 | 4.910 | 4.910 | 293,900 |
| 2025-01-07 | 5.180 | 5.190 | 5.030 | 5.110 | 5.110 | 220,600 |
| 2025-01-06 | 5.000 | 5.110 | 4.930 | 5.100 | 5.100 | 410,700 |
| 2025-01-03 | 5.220 | 5.220 | 4.910 | 4.980 | 4.980 | 482,700 |
| 2025-01-02 | 5.330 | 5.340 | 5.160 | 5.160 | 5.160 | 211,600 |
| 2024-12-30 | 5.320 | 5.360 | 5.260 | 5.320 | 5.320 | 195,700 |
| 2024-12-27 | 5.390 | 5.390 | 5.210 | 5.250 | 5.250 | 241,600 |
| 2024-12-26 | 5.260 | 5.340 | 5.200 | 5.290 | 5.290 | 332,800 |
| 2024-12-23 | 5.440 | 5.440 | 5.300 | 5.300 | 5.300 | 613,100 |
| 2024-12-20 | 5.500 | 5.560 | 5.360 | 5.420 | 5.420 | 448,800 |
| 2024-12-19 | 5.550 | 5.600 | 5.510 | 5.560 | 5.560 | 229,100 |
| 2024-12-18 | 5.700 | 5.700 | 5.460 | 5.510 | 5.510 | 253,300 |
| 2024-12-17 | 5.750 | 5.810 | 5.500 | 5.700 | 5.700 | 307,800 |
| 2024-12-16 | 5.850 | 5.910 | 5.750 | 5.750 | 5.750 | 226,000 |
| 2024-12-13 | 5.960 | 6.000 | 5.850 | 5.850 | 5.850 | 378,000 |
| 2024-12-12 | 6.080 | 6.100 | 5.900 | 5.950 | 5.950 | 542,100 |
| 2024-12-11 | 6.090 | 6.120 | 5.900 | 6.080 | 6.080 | 495,200 |
| 2024-12-10 | 6.050 | 6.080 | 6.010 | 6.040 | 6.040 | 149,000 |
| 2024-12-09 | 5.950 | 6.180 | 5.950 | 5.960 | 5.960 | 363,000 |
| 2024-12-06 | 6.020 | 6.050 | 5.870 | 5.900 | 5.900 | 298,600 |
| 2024-12-05 | 6.020 | 6.090 | 6.020 | 6.020 | 6.020 | 227,500 |
| 2024-12-04 | 6.060 | 6.080 | 5.960 | 6.030 | 6.030 | 209,300 |
| 2024-12-03 | 6.120 | 6.190 | 5.990 | 6.060 | 6.060 | 341,700 |
| 2024-12-02 | 6.110 | 6.160 | 6.000 | 6.080 | 6.080 | 218,400 |
| 2024-11-29 | 5.910 | 6.110 | 5.890 | 6.110 | 6.110 | 346,200 |
| 2024-11-28 | 6.200 | 6.200 | 5.910 | 5.910 | 5.910 | 325,400 |
| 2024-11-27 | 6.200 | 6.310 | 6.090 | 6.250 | 6.250 | 467,200 |
| 2024-11-26 | 6.200 | 6.250 | 6.150 | 6.190 | 6.190 | 200,000 |
| 2024-11-25 | 6.140 | 6.220 | 6.070 | 6.180 | 6.180 | 193,400 |
| 2024-11-22 | 6.000 | 6.140 | 5.940 | 6.140 | 6.140 | 268,200 |
| 2024-11-21 | 6.090 | 6.100 | 5.910 | 5.930 | 5.930 | 399,100 |
| 2024-11-19 | 6.130 | 6.140 | 6.020 | 6.120 | 6.120 | 235,100 |
| 2024-11-18 | 5.950 | 6.150 | 5.950 | 6.130 | 6.130 | 341,700 |
| 2024-11-14 | 5.930 | 6.010 | 5.930 | 5.950 | 5.950 | 218,100 |
| 2024-11-13 | 5.970 | 6.030 | 5.880 | 5.990 | 5.990 | 312,700 |
| 2024-11-12 | 5.950 | 5.990 | 5.840 | 5.930 | 5.930 | 309,500 |
| 2024-11-11 | 6.120 | 6.130 | 5.900 | 6.000 | 6.000 | 423,200 |
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.