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
2024-11-08	6.410	6.410	6.070	6.180	6.180	592,500
2024-11-07	6.460	6.550	6.440	6.500	6.500	304,000
2024-11-06	6.440	6.540	6.280	6.540	6.540	465,000
2024-11-05	6.390	6.520	6.330	6.480	6.480	285,200
2024-11-04	6.160	6.420	6.150	6.390	6.390	299,200
2024-11-01	6.350	6.350	6.080	6.080	6.080	210,800
2024-10-31	6.340	6.410	6.300	6.370	6.370	245,400
2024-10-30	6.240	6.410	6.230	6.330	6.330	190,600
2024-10-29	6.460	6.460	6.220	6.250	6.250	351,500
2024-10-28	6.500	6.540	6.420	6.460	6.460	312,400
2024-10-25	6.250	6.600	6.250	6.460	6.460	982,800
2024-10-24	6.080	6.170	6.030	6.130	6.130	291,300
2024-10-23	6.050	6.130	5.980	6.080	6.080	272,000
2024-10-22	6.090	6.130	5.980	6.050	6.050	202,200
2024-10-21	6.070	6.170	6.060	6.100	6.100	230,500
2024-10-18	5.990	6.120	5.990	6.060	6.060	591,900
2024-10-17	6.000	6.030	5.930	5.980	5.980	396,100
2024-10-16	6.080	6.120	5.990	6.020	6.020	260,200
2024-10-15	6.140	6.190	6.010	6.010	6.010	274,800
2024-10-14	6.090	6.200	6.020	6.200	6.200	288,800
2024-10-11	6.060	6.120	6.020	6.080	6.080	200,200
2024-10-10	6.120	6.200	6.020	6.070	6.070	307,400
2024-10-09	6.000	6.320	5.990	6.120	6.120	641,100
2024-10-08	6.020	6.030	5.810	5.910	5.910	579,700
2024-10-07	6.090	6.160	6.000	6.050	6.050	253,800
2024-10-04	5.990	6.090	5.920	6.090	6.090	193,300
2024-10-03	6.120	6.120	5.900	5.970	5.970	470,800
2024-10-02	6.020	6.200	6.020	6.140	6.140	232,300
2024-10-01	6.020	6.120	5.960	6.020	6.020	291,200
2024-09-30	6.060	6.080	5.910	6.010	6.010	387,800
2024-09-27	6.120	6.170	5.920	6.010	6.010	589,800
2024-09-26	5.840	6.150	5.840	6.110	6.110	822,800
2024-09-25	5.900	6.000	5.790	5.820	5.820	585,000
2024-09-24	5.640	5.890	5.580	5.880	5.880	482,300
2024-09-23	5.650	5.650	5.370	5.530	5.530	805,800
2024-09-20	6.070	6.070	5.670	5.750	5.750	477,000
2024-09-19	6.200	6.280	6.070	6.070	6.070	336,600
2024-09-18	5.950	6.220	5.950	6.100	6.100	350,200
2024-09-17	6.010	6.030	5.950	5.980	5.980	176,200
2024-09-16	6.100	6.100	5.970	6.000	6.000	180,700
2024-09-13	5.900	6.060	5.900	6.060	6.060	285,300
2024-09-12	5.900	5.930	5.810	5.860	5.860	192,600
2024-09-11	5.770	5.900	5.770	5.900	5.900	480,200
2024-09-10	5.830	5.830	5.740	5.760	5.760	422,800
2024-09-09	5.940	5.940	5.800	5.820	5.820	473,400
2024-09-06	6.080	6.080	5.870	5.870	5.870	301,900
2024-09-05	6.000	6.100	5.970	6.010	6.010	233,200
2024-09-04	5.910	6.060	5.850	6.040	6.040	277,400
2024-09-03	6.070	6.070	5.850	5.850	5.850	482,800
2024-09-02	6.090	6.090	6.000	6.070	6.070	289,700
2024-08-30	6.000	6.090	5.940	6.090	6.090	626,100
2024-08-29	6.090	6.090	6.000	6.010	6.010	254,500
2024-08-28	6.320	6.330	6.030	6.050	6.050	541,600
2024-08-27	6.470	6.490	6.300	6.330	6.330	215,500
2024-08-26	6.410	6.480	6.330	6.460	6.460	303,700
2024-08-23	6.230	6.430	6.180	6.410	6.410	341,000
2024-08-22	6.530	6.530	6.190	6.200	6.200	457,400
2024-08-21	6.340	6.540	6.270	6.500	6.500	441,000
2024-08-20	6.440	6.440	6.270	6.310	6.310	352,700
2024-08-19	6.100	6.440	6.010	6.440	6.440	635,500

← NewerPage 9 of 21 · 1,243 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.