TipRanks
Usinas Siderurgicas de Minas (DE:U1S0)
FRANKFURT:U1S0
Germany Market
U1S0
Usiminas
RESEARCH TOOLSreports

Usiminas (U1S0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
1.18
1.18
1.18
1.18
1.18
+1.72%
0
0.00
Sep 17, 2026
1.16
1.16
1.16
1.16
1.16
-1.69%
0
0.00
Sep 16, 2026
1.18
1.18
1.18
1.18
1.18
+0.85%
0
0.00
Sep 15, 2026
1.17
1.17
1.17
1.17
1.17
-2.50%
0
0.00
Sep 14, 2026
1.20
1.20
1.20
1.20
1.20
-2.44%
0
0.00
Sep 11, 2026
1.23
1.23
1.23
1.23
1.23
-1.60%
0
0.00
Sep 10, 2026
1.25
1.25
1.25
1.25
1.25
0.00%
0
0.00
Sep 09, 2026
1.25
1.25
1.25
1.25
1.25
-0.79%
0
0.00
Sep 08, 2026
1.26
1.26
1.26
1.26
1.26
0.00%
0
0.00
Sep 07, 2026
1.26
1.26
1.26
1.26
1.26
-2.33%
0
0.00
Sep 04, 2026
1.29
1.29
1.29
1.29
1.29
-0.77%
0
0.00
Sep 03, 2026
1.30
1.30
1.30
1.30
1.30
+4.84%
0
0.00
Sep 02, 2026
1.24
1.24
1.24
1.24
1.24
+3.33%
0
0.00
Sep 01, 2026
1.20
1.20
1.20
1.20
1.20
+3.45%
0
0.00
Aug 31, 2026
1.16
1.16
1.16
1.16
1.16
0.00%
0
0.00
Aug 28, 2026
1.16
1.16
1.16
1.16
1.16
+0.87%
0
0.00
Aug 27, 2026
1.15
1.15
1.15
1.15
1.15
+0.88%
0
0.00
Aug 26, 2026
1.14
1.14
1.14
1.14
1.14
-0.87%
0
0.00
Aug 25, 2026
1.15
1.15
1.15
1.15
1.15
+8.49%
0
0.00
Aug 24, 2026
1.06
1.06
1.06
1.06
1.06
+7.07%
0
0.00
Aug 21, 2026
0.99
0.99
0.99
0.99
0.99
-1.00%
0
0.00
Aug 20, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Aug 19, 2026
1.01
1.01
1.01
1.01
1.01
-1.94%
0
0.00
Aug 18, 2026
1.03
1.03
1.03
1.03
1.03
+1.98%
0
0.00
Aug 17, 2026
1.01
1.01
1.01
1.01
1.01
-5.61%
0
0.00
Aug 14, 2026
1.07
1.07
1.07
1.07
1.07
0.00%
0
0.00
Aug 13, 2026
1.07
1.07
1.07
1.07
1.07
-2.73%
0
0.00
Aug 12, 2026
1.10
1.10
1.10
1.10
1.10
-2.65%
0
0.00
Aug 11, 2026
1.13
1.13
1.13
1.13
1.13
-4.24%
0
0.00
Aug 10, 2026
1.18
1.18
1.18
1.18
1.18
-1.67%
0
0.00
Aug 07, 2026
1.20
1.20
1.20
1.20
1.20
-4.00%
0
0.00
Aug 06, 2026
1.25
1.25
1.25
1.25
1.25
0.00%
0
0.00
Aug 05, 2026
1.25
1.25
1.25
1.25
1.25
-0.79%
0
0.00
Aug 04, 2026
1.26
1.26
1.26
1.26
1.26
+1.61%
0
0.00
Aug 03, 2026
1.24
1.24
1.24
1.24
1.24
-1.59%
0
0.00
Jul 31, 2026
1.28
1.28
1.26
1.26
1.26
-4.55%
15,000
290.77
Jul 30, 2026
1.39
1.39
1.32
1.32
1.32
-9.59%
1,000
28.00
Jul 29, 2026
1.46
1.46
1.46
1.46
1.46
+0.69%
0
0.00
Jul 28, 2026
1.45
1.45
1.45
1.45
1.45
-1.36%
0
0.00
Jul 27, 2026
1.47
1.47
1.47
1.47
1.47
+2.08%
0
0.00
Jul 24, 2026
1.44
1.44
1.44
1.44
1.44
-6.49%
0
0.00
Jul 23, 2026
1.48
1.54
1.48
1.54
1.54
+7.69%
1,000
50.40
Jul 22, 2026
1.43
1.43
1.43
1.43
1.43
+4.38%
0
0.00
Jul 21, 2026
1.37
1.37
1.37
1.37
1.37
-0.72%
0
0.00
Jul 20, 2026
1.38
1.38
1.38
1.38
1.38
+2.22%
0
0.00
Jul 17, 2026
1.35
1.35
1.35
1.35
1.35
-2.17%
0
0.00
Jul 16, 2026
1.38
1.38
1.38
1.38
1.38
-1.43%
0
0.00
Jul 15, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Jul 14, 2026
1.40
1.40
1.40
1.40
1.40
-1.41%
0
0.00
Jul 13, 2026
1.42
1.42
1.42
1.42
1.42
+1.43%
0
0.00
Rows:
50