Usinas Siderurgicas de Minas Gerais SA-Usiminas USIM3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 6.47-0.03 (-0.46%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.42 | -1.23% | BRL 6.42 | BRL 6.42 | BRL 6.42 | 500 |
| 2026-09-30 | BRL 6.50 | +1.09% | BRL 6.43 | BRL 6.64 | BRL 6.43 | 817.80K |
| 2026-09-29 | BRL 6.43 | -1.83% | BRL 6.52 | BRL 6.52 | BRL 6.29 | 625.90K |
| 2026-09-28 | BRL 6.55 | +1.08% | BRL 6.35 | BRL 6.55 | BRL 6.22 | 856.40K |
| 2026-09-25 | BRL 6.48 | +1.89% | BRL 6.36 | BRL 6.49 | BRL 6.34 | 427.30K |
| 2026-09-24 | BRL 6.36 | -2.90% | BRL 6.48 | BRL 6.62 | BRL 6.36 | 684.30K |
| 2026-09-23 | BRL 6.55 | -0.15% | BRL 6.55 | BRL 6.59 | BRL 6.43 | 792.60K |
| 2026-09-22 | BRL 6.56 | -0.76% | BRL 6.57 | BRL 6.66 | BRL 6.47 | 847.40K |
| 2026-09-21 | BRL 6.61 | +2.01% | BRL 6.57 | BRL 6.61 | BRL 6.43 | 1.40M |
| 2026-09-18 | BRL 6.48 | -1.67% | BRL 6.64 | BRL 6.64 | BRL 6.35 | 696.70K |
| 2026-09-17 | BRL 6.59 | +0.46% | BRL 6.65 | BRL 6.67 | BRL 6.40 | 636.80K |
| 2026-09-16 | BRL 6.56 | -3.53% | BRL 6.80 | BRL 6.80 | BRL 6.51 | 3.05M |
| 2026-09-15 | BRL 6.80 | +2.41% | BRL 6.69 | BRL 6.80 | BRL 6.55 | 460.10K |
| 2026-09-14 | BRL 6.64 | -3.35% | BRL 6.80 | BRL 6.87 | BRL 6.60 | 1.37M |
| 2026-09-11 | BRL 6.87 | -2.97% | BRL 7.15 | BRL 7.17 | BRL 6.78 | 1.19M |
| 2026-09-10 | BRL 7.08 | -0.98% | BRL 7.14 | BRL 7.14 | BRL 6.70 | 2.04M |
| 2026-09-09 | BRL 7.15 | +0.99% | BRL 7.08 | BRL 7.20 | BRL 7.00 | 1.14M |
| 2026-09-08 | BRL 7.08 | -0.56% | BRL 7.20 | BRL 7.25 | BRL 6.96 | 890.90K |
| 2026-09-04 | BRL 7.12 | -2.20% | BRL 7.24 | BRL 7.32 | BRL 6.90 | 749.80K |
| 2026-09-03 | BRL 7.28 | 0.00% | BRL 7.26 | BRL 7.44 | BRL 7.09 | 808.50K |
| 2026-09-02 | BRL 7.28 | +4.30% | BRL 6.96 | BRL 7.30 | BRL 6.91 | 627.80K |
| 2026-09-01 | BRL 6.98 | +1.75% | BRL 6.86 | BRL 7.07 | BRL 6.77 | 578.30K |
| 2026-08-31 | BRL 6.86 | +3.94% | BRL 6.60 | BRL 6.96 | BRL 6.60 | 896.40K |
| 2026-08-28 | BRL 6.60 | -0.75% | BRL 6.64 | BRL 6.68 | BRL 6.45 | 1.39M |
| 2026-08-27 | BRL 6.65 | -0.89% | BRL 6.68 | BRL 6.88 | BRL 6.60 | 746.10K |
| 2026-08-26 | BRL 6.71 | +5.17% | BRL 6.38 | BRL 6.71 | BRL 6.25 | 1.66M |
| 2026-08-25 | BRL 6.38 | -7.13% | BRL 6.55 | BRL 6.82 | BRL 6.21 | 1.61M |
| 2026-08-24 | BRL 6.87 | +18.04% | BRL 5.80 | BRL 6.93 | BRL 5.71 | 4.62M |
| 2026-08-21 | BRL 5.82 | +8.18% | BRL 5.39 | BRL 5.84 | BRL 5.39 | 711.20K |
| 2026-08-20 | BRL 5.38 | -2.54% | BRL 5.50 | BRL 5.50 | BRL 5.31 | 480.50K |
| 2026-08-19 | BRL 5.52 | -0.72% | BRL 5.55 | BRL 5.71 | BRL 5.44 | 425.20K |
| 2026-08-18 | BRL 5.56 | -0.89% | BRL 5.62 | BRL 5.62 | BRL 5.49 | 241.90K |
| 2026-08-17 | BRL 5.61 | +0.36% | BRL 5.55 | BRL 5.67 | BRL 5.51 | 581.80K |
| 2026-08-14 | BRL 5.59 | -2.78% | BRL 5.70 | BRL 5.71 | BRL 5.49 | 491.50K |
| 2026-08-13 | BRL 5.75 | -1.20% | BRL 5.82 | BRL 5.96 | BRL 5.75 | 267.70K |
| 2026-08-12 | BRL 5.82 | -1.69% | BRL 5.92 | BRL 5.97 | BRL 5.80 | 412.10K |
| 2026-08-11 | BRL 5.92 | -5.28% | BRL 6.18 | BRL 6.20 | BRL 5.83 | 2.24M |
| 2026-08-07 | BRL 6.25 | -0.48% | BRL 6.31 | BRL 6.31 | BRL 6.10 | 697.90K |
| 2026-08-06 | BRL 6.28 | -4.41% | BRL 6.60 | BRL 6.60 | BRL 6.28 | 620.80K |
| 2026-08-05 | BRL 6.57 | -1.20% | BRL 6.68 | BRL 6.69 | BRL 6.51 | 579.00K |
| 2026-08-04 | BRL 6.65 | -0.75% | BRL 6.75 | BRL 6.92 | BRL 6.54 | 910.60K |
| 2026-08-03 | BRL 6.70 | +3.08% | BRL 6.50 | BRL 6.70 | BRL 6.42 | 665.20K |
| 2026-07-31 | BRL 6.50 | -2.69% | BRL 6.70 | BRL 6.71 | BRL 6.41 | 668.60K |
| 2026-07-30 | BRL 6.68 | -8.62% | BRL 7.45 | BRL 7.57 | BRL 6.58 | 1.67M |
| 2026-07-29 | BRL 7.31 | -4.69% | BRL 7.61 | BRL 7.70 | BRL 7.17 | 580.10K |
| 2026-07-28 | BRL 7.67 | -0.39% | BRL 7.71 | BRL 7.78 | BRL 7.61 | 407.00K |
| 2026-07-27 | BRL 7.70 | +1.58% | BRL 7.60 | BRL 7.71 | BRL 7.54 | 311.80K |
| 2026-07-24 | BRL 7.58 | +0.53% | BRL 7.53 | BRL 7.68 | BRL 7.43 | 370.40K |
| 2026-07-23 | BRL 7.54 | -2.71% | BRL 7.76 | BRL 7.82 | BRL 7.53 | 199.10K |
| 2026-07-22 | BRL 7.75 | +2.79% | BRL 7.60 | BRL 7.80 | BRL 7.54 | 793.90K |
| 2026-07-21 | BRL 7.54 | +2.86% | BRL 7.33 | BRL 7.63 | BRL 7.29 | 643.90K |
| 2026-07-20 | BRL 7.33 | -0.81% | BRL 7.35 | BRL 7.49 | BRL 7.25 | 127.00K |
| 2026-07-17 | BRL 7.39 | +3.50% | BRL 7.35 | BRL 7.41 | BRL 6.98 | 336.50K |
| 2026-07-16 | BRL 7.14 | -3.12% | BRL 7.45 | BRL 7.45 | BRL 7.08 | 306.40K |
| 2026-07-15 | BRL 7.37 | -1.60% | BRL 7.49 | BRL 7.57 | BRL 7.25 | 921.30K |
| 2026-07-14 | BRL 7.49 | -1.32% | BRL 7.58 | BRL 7.71 | BRL 7.41 | 285.00K |
| 2026-07-13 | BRL 7.59 | -0.39% | BRL 7.51 | BRL 7.71 | BRL 7.50 | 157.40K |
| 2026-07-10 | BRL 7.62 | +1.60% | BRL 7.54 | BRL 7.67 | BRL 7.41 | 364.50K |
| 2026-07-09 | BRL 7.50 | -0.66% | BRL 7.44 | BRL 7.63 | BRL 7.44 | 246.80K |
| 2026-07-08 | BRL 7.55 | -0.79% | BRL 7.51 | BRL 7.60 | BRL 7.38 | 226.20K |
| 2026-07-07 | BRL 7.61 | -3.79% | BRL 7.94 | BRL 7.94 | BRL 7.57 | 259.30K |
| 2026-07-06 | BRL 7.91 | -0.50% | BRL 7.90 | BRL 7.95 | BRL 7.70 | 372.40K |
| 2026-07-03 | BRL 7.95 | +2.85% | BRL 7.60 | BRL 7.99 | BRL 7.60 | 221.50K |
| 2026-07-02 | BRL 7.73 | -0.90% | BRL 7.84 | BRL 8.04 | BRL 7.73 | 286.30K |
| 2026-07-01 | BRL 7.80 | +2.09% | BRL 7.57 | BRL 7.83 | BRL 7.43 | 340.40K |
| 2026-06-30 | BRL 7.64 | -0.52% | BRL 7.67 | BRL 7.80 | BRL 7.51 | 465.10K |
| 2026-06-29 | BRL 7.68 | +1.32% | BRL 7.58 | BRL 7.77 | BRL 7.40 | 429.00K |
| 2026-06-26 | BRL 7.58 | -1.56% | BRL 7.70 | BRL 7.72 | BRL 7.51 | 578.80K |
| 2026-06-25 | BRL 7.70 | -1.91% | BRL 7.85 | BRL 7.92 | BRL 7.70 | 238.40K |
| 2026-06-24 | BRL 7.85 | -0.38% | BRL 7.88 | BRL 7.98 | BRL 7.75 | 544.00K |
| 2026-06-23 | BRL 7.88 | -5.17% | BRL 8.16 | BRL 8.22 | BRL 7.86 | 920.50K |
| 2026-06-22 | BRL 8.31 | -1.19% | BRL 8.43 | BRL 8.44 | BRL 8.19 | 490.50K |
| 2026-06-19 | BRL 8.41 | +2.19% | BRL 8.30 | BRL 8.41 | BRL 8.23 | 349.80K |
| 2026-06-18 | BRL 8.23 | -5.07% | BRL 8.69 | BRL 8.69 | BRL 8.23 | 552.80K |
| 2026-06-17 | BRL 8.67 | -4.73% | BRL 9.04 | BRL 9.25 | BRL 8.58 | 574.60K |
| 2026-06-16 | BRL 9.10 | -6.95% | BRL 9.62 | BRL 9.70 | BRL 9.05 | 535.90K |
| 2026-06-15 | BRL 9.78 | +0.93% | BRL 9.73 | BRL 10.31 | BRL 9.70 | 1.07M |
| 2026-06-12 | BRL 9.69 | +0.83% | BRL 9.48 | BRL 9.77 | BRL 9.44 | 390.30K |
| 2026-06-11 | BRL 9.61 | +0.31% | BRL 9.55 | BRL 9.62 | BRL 9.27 | 655.20K |
| 2026-06-10 | BRL 9.58 | -1.34% | BRL 9.59 | BRL 9.78 | BRL 9.45 | 316.70K |
| 2026-06-09 | BRL 9.71 | -1.02% | BRL 9.90 | BRL 9.94 | BRL 9.40 | 434.50K |
| 2026-06-08 | BRL 9.81 | +0.10% | BRL 9.80 | BRL 9.99 | BRL 9.71 | 890.80K |
| 2026-06-05 | BRL 9.80 | -2.97% | BRL 10.08 | BRL 10.28 | BRL 9.76 | 1.13M |
| 2026-06-03 | BRL 10.10 | -7.08% | BRL 10.72 | BRL 10.83 | BRL 10.03 | 750.80K |
| 2026-06-02 | BRL 10.87 | +7.31% | BRL 10.20 | BRL 10.95 | BRL 10.09 | 1.73M |
| 2026-06-01 | BRL 10.13 | +0.60% | BRL 10.07 | BRL 10.16 | BRL 9.80 | 666.30K |
| 2026-05-29 | BRL 10.07 | +2.76% | BRL 9.80 | BRL 10.20 | BRL 9.75 | 1.38M |
| 2026-05-28 | BRL 9.80 | +2.51% | BRL 9.50 | BRL 9.90 | BRL 9.49 | 516.10K |
| 2026-05-27 | BRL 9.56 | +5.87% | BRL 9.04 | BRL 9.57 | BRL 9.04 | 455.30K |
| 2026-05-26 | BRL 9.03 | -3.32% | BRL 9.34 | BRL 9.37 | BRL 8.95 | 353.20K |