Usinas Siderurgicas de Minas Gerais SA-Usiminas(BR:USIM3)
R$4.83-0.04 (-0.82%)
BR:USIM3
Usinas Siderurgicas de Minas Gerais SA-Usiminas historical prices
R$4.83
At close:-0.04 (-0.82%)
Usinas Siderurgicas de Minas Gerais SA-Usiminas (USIM3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.89 | 4.95 | 4.79 | 4.83 | 4.83 | -0.82% | 350,500 | 0.38 |
| Nov 10, 2026 | 4.88 | 4.98 | 4.83 | 4.87 | 4.87 | -0.61% | 815,200 | 0.88 |
| Nov 09, 2026 | 4.90 | 4.98 | 4.85 | 4.88 | 4.88 | -0.41% | 667,300 | 0.73 |
| Nov 06, 2026 | 4.73 | 4.90 | 4.66 | 4.90 | 4.90 | +4.03% | 728,700 | 0.77 |
| Nov 05, 2026 | 4.74 | 4.74 | 4.62 | 4.71 | 4.71 | +0.43% | 818,300 | 0.87 |
| Nov 04, 2026 | 4.97 | 5.11 | 4.67 | 4.69 | 4.69 | -5.06% | 1,592,900 | 1.72 |
| Nov 03, 2026 | 4.87 | 5.07 | 4.80 | 4.94 | 4.94 | +1.44% | 743,400 | 0.81 |
| Nov 02, 2026 | 4.87 | 5.18 | 4.82 | 4.87 | 4.87 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5.15 | 5.18 | 4.82 | 4.87 | 4.87 | -9.48% | 1,821,700 | 1.99 |
| Oct 29, 2026 | 5.53 | 5.68 | 5.38 | 5.38 | 5.38 | -2.71% | 596,000 | 0.65 |
| Oct 28, 2026 | 5.53 | 5.56 | 5.26 | 5.53 | 5.53 | 0.00% | 1,170,000 | 1.29 |
| Oct 27, 2026 | 5.80 | 5.91 | 5.46 | 5.53 | 5.53 | -2.81% | 1,273,000 | 1.39 |
| Oct 26, 2026 | 5.99 | 6.07 | 5.55 | 5.69 | 5.69 | -11.65% | 2,091,000 | 2.35 |
| Oct 23, 2026 | 6.14 | 6.46 | 6.12 | 6.44 | 6.44 | +4.72% | 1,107,300 | 1.26 |
| Oct 22, 2026 | 6.39 | 6.39 | 6.11 | 6.15 | 6.15 | -4.21% | 695,700 | 0.80 |
| Oct 21, 2026 | 6.65 | 6.65 | 6.42 | 6.42 | 6.42 | -2.87% | 437,100 | 0.50 |
| Oct 20, 2026 | 6.40 | 6.63 | 6.36 | 6.61 | 6.61 | +3.28% | 609,500 | 0.70 |
| Oct 19, 2026 | 6.55 | 6.62 | 6.38 | 6.40 | 6.40 | -1.39% | 650,300 | 0.75 |
| Oct 16, 2026 | 6.57 | 6.58 | 6.41 | 6.49 | 6.49 | +0.31% | 693,600 | 0.80 |
| Oct 15, 2026 | 6.53 | 6.60 | 6.40 | 6.47 | 6.47 | -1.07% | 377,600 | 0.44 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.39 | 6.54 | 6.54 | -5.08% | 913,900 | 1.07 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.78 | 6.89 | 6.89 | -1.85% | 687,800 | 0.81 |
| Oct 12, 2026 | 7.02 | 7.12 | 6.91 | 7.02 | 7.02 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.93 | 7.12 | 6.91 | 7.02 | 7.02 | +2.48% | 857,300 | 1.00 |
| Oct 08, 2026 | 6.86 | 6.99 | 6.72 | 6.85 | 6.85 | -0.29% | 699,500 | 0.83 |
| Oct 07, 2026 | 6.98 | 6.98 | 6.71 | 6.87 | 6.87 | -0.87% | 598,400 | 0.71 |
| Oct 06, 2026 | 7.09 | 7.20 | 6.87 | 6.93 | 6.93 | -0.29% | 800,500 | 0.96 |
| Oct 05, 2026 | 7.17 | 7.36 | 6.86 | 6.95 | 6.95 | -1.00% | 1,271,600 | 1.56 |
| Oct 02, 2026 | 7.02 | 7.02 | 6.59 | 7.02 | 7.02 | +6.20% | 888,800 | 1.10 |
| Oct 01, 2026 | 6.42 | 6.71 | 6.41 | 6.61 | 6.61 | +1.69% | 560,300 | 0.70 |
| Sep 30, 2026 | 6.43 | 6.64 | 6.43 | 6.50 | 6.50 | +1.09% | 817,200 | 1.03 |
| Sep 29, 2026 | 6.52 | 6.52 | 6.29 | 6.43 | 6.43 | -1.83% | 625,400 | 0.79 |
| Sep 28, 2026 | 6.35 | 6.55 | 6.22 | 6.55 | 6.55 | +1.08% | 856,000 | 1.10 |
| Sep 25, 2026 | 6.36 | 6.49 | 6.34 | 6.48 | 6.48 | +1.89% | 426,300 | 0.55 |
| Sep 24, 2026 | 6.48 | 6.62 | 6.36 | 6.36 | 6.36 | -2.90% | 683,800 | 0.88 |
| Sep 23, 2026 | 6.55 | 6.59 | 6.43 | 6.55 | 6.55 | -0.15% | 790,700 | 1.02 |
| Sep 22, 2026 | 6.57 | 6.66 | 6.47 | 6.56 | 6.56 | -0.76% | 847,300 | 1.11 |
| Sep 21, 2026 | 6.57 | 6.61 | 6.43 | 6.61 | 6.61 | +2.01% | 1,398,500 | 1.86 |
| Sep 18, 2026 | 6.64 | 6.64 | 6.35 | 6.48 | 6.48 | -1.67% | 696,700 | 0.92 |
| Sep 17, 2026 | 6.65 | 6.66 | 6.40 | 6.59 | 6.59 | +0.46% | 636,800 | 0.85 |
| Sep 16, 2026 | 6.80 | 6.80 | 6.51 | 6.56 | 6.56 | -3.53% | 3,049,700 | 4.30 |
| Sep 15, 2026 | 6.69 | 6.80 | 6.55 | 6.80 | 6.80 | +2.41% | 460,100 | 0.65 |
| Sep 14, 2026 | 6.80 | 6.87 | 6.60 | 6.64 | 6.64 | -3.35% | 1,371,700 | 1.97 |
| Sep 11, 2026 | 6.87 | 7.17 | 6.78 | 6.87 | 6.87 | -2.97% | 1,189,900 | 1.73 |
| Sep 10, 2026 | 7.14 | 7.14 | 6.70 | 7.08 | 7.08 | -0.98% | 2,037,200 | 3.03 |
| Sep 09, 2026 | 7.08 | 7.20 | 7.00 | 7.15 | 7.15 | +0.99% | 1,135,800 | 1.72 |
| Sep 08, 2026 | 7.08 | 7.25 | 6.96 | 7.08 | 7.08 | -0.56% | 890,300 | 1.36 |
| Sep 07, 2026 | 7.12 | 7.32 | 6.90 | 7.12 | 7.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.24 | 7.32 | 6.90 | 7.12 | 7.12 | -2.20% | 749,800 | 1.14 |
| Sep 03, 2026 | 7.26 | 7.44 | 7.09 | 7.28 | 7.28 | 0.00% | 808,000 | 1.23 |
