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
2026-10-16	6.570	6.580	6.410	6.490	6.490	693,600
2026-10-15	6.530	6.600	6.400	6.470	6.470	377,700
2026-10-14	6.840	6.840	6.390	6.540	6.540	914,700
2026-10-13	7.000	7.000	6.780	6.890	6.890	688,800
2026-10-09	6.930	7.120	6.910	7.020	7.020	857,300
2026-10-08	6.860	6.990	6.720	6.850	6.850	700,000
2026-10-07	6.980	6.980	6.710	6.870	6.870	598,900
2026-10-06	7.090	7.200	6.870	6.930	6.930	802,300
2026-10-05	7.170	7.360	6.860	6.950	6.950	1,271,600
2026-10-02	6.650	7.020	6.590	7.020	7.020	889,300
2026-10-01	6.420	6.710	6.410	6.650	6.650	560,300
2026-09-30	6.430	6.640	6.430	6.500	6.500	817,800
2026-09-29	6.520	6.520	6.290	6.430	6.430	625,900
2026-09-28	6.350	6.550	6.220	6.550	6.550	856,400
2026-09-25	6.360	6.490	6.340	6.480	6.480	427,300
2026-09-24	6.480	6.620	6.360	6.360	6.360	684,300
2026-09-23	6.550	6.590	6.430	6.550	6.550	792,600
2026-09-22	6.570	6.660	6.470	6.560	6.560	847,400
2026-09-21	6.570	6.610	6.430	6.610	6.610	1,403,500
2026-09-18	6.640	6.640	6.350	6.480	6.480	696,700
2026-09-17	6.650	6.670	6.400	6.590	6.590	636,800
2026-09-16	6.800	6.800	6.510	6.560	6.560	3,050,800
2026-09-15	6.690	6.800	6.550	6.800	6.800	460,100
2026-09-14	6.800	6.870	6.600	6.640	6.640	1,373,900
2026-09-11	7.150	7.170	6.780	6.870	6.870	1,190,400
2026-09-10	7.140	7.140	6.700	7.080	7.080	2,037,200
2026-09-09	7.080	7.200	7.000	7.150	7.150	1,141,800
2026-09-08	7.200	7.250	6.960	7.080	7.080	890,900
2026-09-04	7.240	7.320	6.900	7.120	7.120	749,800
2026-09-03	7.260	7.440	7.090	7.280	7.280	808,500
2026-09-02	6.960	7.300	6.910	7.280	7.280	627,800
2026-09-01	6.860	7.070	6.770	6.980	6.980	578,300
2026-08-31	6.600	6.960	6.600	6.860	6.860	896,400
2026-08-28	6.640	6.680	6.450	6.600	6.600	1,389,200
2026-08-27	6.680	6.880	6.600	6.650	6.650	746,100
2026-08-26	6.380	6.710	6.250	6.710	6.710	1,659,500
2026-08-25	6.550	6.820	6.210	6.380	6.380	1,609,100
2026-08-24	5.800	6.930	5.710	6.870	6.870	4,618,300
2026-08-21	5.390	5.840	5.390	5.820	5.820	711,200
2026-08-20	5.500	5.500	5.310	5.380	5.380	480,500
2026-08-19	5.550	5.710	5.440	5.520	5.520	425,200
2026-08-18	5.620	5.620	5.490	5.560	5.560	241,900
2026-08-17	5.550	5.670	5.510	5.610	5.610	581,800
2026-08-14	5.700	5.710	5.490	5.590	5.590	491,500
2026-08-13	5.820	5.960	5.750	5.750	5.750	267,700
2026-08-12	5.920	5.970	5.800	5.820	5.820	412,100
2026-08-11	6.180	6.200	5.830	5.920	5.920	2,239,300
2026-08-10	6.240	6.310	6.110	6.220	6.220	562,900
2026-08-07	6.310	6.310	6.100	6.250	6.250	697,900
2026-08-06	6.600	6.600	6.280	6.280	6.280	620,800
2026-08-05	6.680	6.690	6.510	6.570	6.570	579,000
2026-08-04	6.750	6.920	6.540	6.650	6.650	910,600
2026-08-03	6.500	6.700	6.420	6.700	6.700	665,200
2026-07-31	6.700	6.710	6.410	6.500	6.500	668,600
2026-07-30	7.450	7.570	6.580	6.680	6.680	1,665,600
2026-07-29	7.610	7.700	7.170	7.310	7.310	580,100
2026-07-28	7.710	7.780	7.610	7.670	7.670	407,000
2026-07-27	7.600	7.710	7.540	7.700	7.700	311,800
2026-07-24	7.530	7.680	7.430	7.580	7.580	370,400
2026-07-23	7.760	7.820	7.530	7.540	7.540	199,100

Page 1 of 5 · 247 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.