TipRanks
Go Ultimate55% OFF

Usinas Siderurgicas de Minas Gerais SA-Usiminas (XUSIO) Historical Prices

ES:XUSIO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.900.900.900.860.86-9.47%240.03
Oct 29, 20260.981.000.980.950.95+4.40%2540.31
Oct 28, 20260.980.990.980.910.91-9.00%570.07
Oct 27, 20261.001.000.981.001.00-9.91%2,2442.85
Oct 26, 20261.111.110.911.111.11+0.00%00.00
Oct 23, 20261.111.131.081.111.11+0.91%00.00
Oct 22, 20261.181.181.181.101.10-5.98%380.05
Oct 21, 20261.161.161.161.171.17-0.85%330.04
Oct 20, 20261.181.211.151.181.18+1.72%00.00
Oct 19, 20261.191.191.191.161.16+0.87%140.02
Oct 16, 20261.151.181.121.151.15-4.17%00.00
Oct 15, 20261.201.211.151.201.20+0.00%00.00
Oct 14, 20261.201.201.201.201.20-4.76%810.10
Oct 13, 20261.261.261.261.261.26+3.28%80.01
Oct 12, 20261.221.311.221.221.22+0.00%00.00
Oct 09, 20261.221.311.221.221.22+0.00%00.00
Oct 08, 20261.221.261.221.221.22+0.00%00.00
Oct 07, 20261.221.261.221.221.22+0.00%00.00
Oct 06, 20261.041.231.041.221.22-3.17%4,0035.51
Oct 05, 20261.141.141.141.261.26+11.50%5,9269.38
Oct 02, 20261.131.141.121.131.13+0.00%00.00
Oct 01, 20261.131.131.121.131.13+0.00%00.00
Sep 30, 20261.131.141.121.131.13+4.63%00.00
Sep 29, 20261.081.101.051.081.08+0.00%00.00
Sep 28, 20261.101.101.101.081.08-2.70%1,3432.20
Sep 25, 20261.111.111.111.111.11+0.00%20.00
Sep 24, 20261.101.121.101.111.11-1.77%20.00
Sep 23, 20261.111.141.111.131.13-0.88%120.02
Sep 22, 20261.111.111.111.141.14+1.79%210.03
Sep 21, 20261.121.141.101.121.12+0.90%00.00
Sep 18, 20261.111.121.101.111.11-1.77%00.00
Sep 17, 20261.101.101.101.131.13+0.89%4,5838.32
Sep 16, 20261.121.141.101.121.12+0.90%00.00
Sep 15, 20261.111.131.091.111.11-2.63%00.00
Sep 14, 20261.141.161.121.141.14-3.39%00.00
Sep 11, 20261.201.201.201.181.18+2.61%6901.25
Sep 10, 20261.231.231.231.151.15-4.17%2000.37
Sep 09, 20261.201.231.171.201.20+0.84%00.00
Sep 08, 20261.191.221.161.191.19+0.85%00.00
Sep 07, 20261.181.181.011.181.18+0.00%00.00
Sep 04, 20261.261.261.261.181.18-1.67%150.03
Sep 03, 20261.231.231.231.201.20+0.00%150.03
Sep 02, 20261.201.201.191.201.20+3.45%5450.91
Sep 01, 20261.161.191.131.161.16+2.65%00.00
Aug 31, 20261.131.161.101.131.13+4.63%00.00
Aug 28, 20261.131.131.051.081.08-4.42%930.15
Aug 27, 20261.151.171.151.131.13+4.63%2,0073.43
Aug 26, 20261.071.071.051.081.08+2.86%10,0004.96
Aug 25, 20261.061.061.061.051.05+5.00%4,9372.45
Aug 24, 20261.001.001.001.001.00+4.71%200.01