USIM5 Historical data - Usinas Siderurgicas de Minas Gerais SA-Usiminas Pfd A | Makkler

USIM5 Historical data - Usinas Siderurgicas de Minas Gerais SA-Usiminas Pfd A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 249 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-22	BRL 6.33	-4.81%	BRL 6.60	BRL 6.60	BRL 6.25	15.47M
2026-10-21	BRL 6.65	-1.92%	BRL 6.85	BRL 6.85	BRL 6.61	13.02M
2026-10-20	BRL 6.78	+1.95%	BRL 6.72	BRL 6.88	BRL 6.61	12.65M
2026-10-19	BRL 6.65	-1.04%	BRL 6.74	BRL 6.85	BRL 6.59	15.17M
2026-10-16	BRL 6.72	0.00%	BRL 6.78	BRL 6.84	BRL 6.67	9.68M
2026-10-15	BRL 6.72	-1.32%	BRL 6.67	BRL 6.89	BRL 6.62	8.82M
2026-10-14	BRL 6.81	-4.76%	BRL 7.09	BRL 7.09	BRL 6.66	19.78M
2026-10-13	BRL 7.15	-2.05%	BRL 7.24	BRL 7.25	BRL 7.07	10.69M
2026-10-09	BRL 7.30	+1.25%	BRL 7.29	BRL 7.44	BRL 7.27	10.75M
2026-10-08	BRL 7.21	+0.14%	BRL 7.17	BRL 7.36	BRL 7.06	13.55M
2026-10-07	BRL 7.20	-1.64%	BRL 7.32	BRL 7.36	BRL 7.14	11.39M
2026-10-06	BRL 7.32	-1.88%	BRL 7.55	BRL 7.68	BRL 7.26	17.96M
2026-10-05	BRL 7.46	-0.27%	BRL 7.73	BRL 7.83	BRL 7.27	17.60M
2026-10-02	BRL 7.48	+4.91%	BRL 7.23	BRL 7.52	BRL 7.09	13.18M
2026-10-01	BRL 7.13	+1.71%	BRL 7.08	BRL 7.28	BRL 6.89	10.57M
2026-09-30	BRL 7.01	+0.86%	BRL 7.08	BRL 7.11	BRL 6.91	10.61M
2026-09-29	BRL 6.95	-0.71%	BRL 6.95	BRL 6.97	BRL 6.72	9.84M
2026-09-28	BRL 7.00	+1.01%	BRL 6.90	BRL 7.01	BRL 6.68	8.79M
2026-09-25	BRL 6.93	+1.02%	BRL 6.85	BRL 6.96	BRL 6.82	4.66M
2026-09-24	BRL 6.86	-2.70%	BRL 7.06	BRL 7.12	BRL 6.82	10.66M
2026-09-23	BRL 7.05	-0.42%	BRL 7.04	BRL 7.10	BRL 6.90	10.84M
2026-09-22	BRL 7.08	+2.46%	BRL 6.86	BRL 7.13	BRL 6.83	9.12M
2026-09-21	BRL 6.91	+0.14%	BRL 6.97	BRL 7.08	BRL 6.89	10.01M
2026-09-18	BRL 6.90	-2.68%	BRL 7.02	BRL 7.07	BRL 6.83	10.37M
2026-09-17	BRL 7.09	+0.85%	BRL 7.09	BRL 7.16	BRL 6.84	10.31M
2026-09-16	BRL 7.03	-3.17%	BRL 7.26	BRL 7.27	BRL 6.94	15.06M
2026-09-15	BRL 7.26	+3.27%	BRL 7.05	BRL 7.27	BRL 6.93	10.74M
2026-09-14	BRL 7.03	-4.74%	BRL 7.23	BRL 7.35	BRL 7.02	9.88M
2026-09-11	BRL 7.38	-3.53%	BRL 7.62	BRL 7.77	BRL 7.29	11.90M
2026-09-10	BRL 7.65	+0.26%	BRL 7.52	BRL 7.70	BRL 7.19	13.55M
2026-09-09	BRL 7.63	+0.93%	BRL 7.53	BRL 7.76	BRL 7.48	13.24M
2026-09-08	BRL 7.56	-0.92%	BRL 7.76	BRL 7.76	BRL 7.47	9.47M
2026-09-04	BRL 7.63	-2.30%	BRL 7.82	BRL 7.83	BRL 7.46	12.63M
2026-09-03	BRL 7.81	+0.26%	BRL 7.87	BRL 8.08	BRL 7.75	11.76M
2026-09-02	BRL 7.79	+2.64%	BRL 7.65	BRL 7.96	BRL 7.54	13.43M
2026-09-01	BRL 7.59	+1.61%	BRL 7.51	BRL 7.67	BRL 7.35	8.36M
2026-08-31	BRL 7.47	+3.75%	BRL 7.28	BRL 7.50	BRL 7.27	7.90M
2026-08-28	BRL 7.20	+0.42%	BRL 7.23	BRL 7.27	BRL 7.00	8.59M
2026-08-27	BRL 7.17	+0.56%	BRL 7.12	BRL 7.41	BRL 7.09	8.01M
2026-08-26	BRL 7.13	+2.30%	BRL 7.02	BRL 7.24	BRL 7.00	10.60M
2026-08-25	BRL 6.97	-2.11%	BRL 6.90	BRL 7.14	BRL 6.83	12.43M
2026-08-24	BRL 7.12	+8.70%	BRL 6.52	BRL 7.17	BRL 6.45	21.18M
2026-08-21	BRL 6.55	+7.91%	BRL 6.13	BRL 6.58	BRL 6.13	10.46M
2026-08-20	BRL 6.07	-1.78%	BRL 6.16	BRL 6.22	BRL 6.02	9.16M
2026-08-19	BRL 6.18	-0.96%	BRL 6.32	BRL 6.46	BRL 6.15	9.92M
2026-08-18	BRL 6.24	-1.89%	BRL 6.36	BRL 6.44	BRL 6.23	6.05M
2026-08-17	BRL 6.36	+0.63%	BRL 6.34	BRL 6.41	BRL 6.25	6.14M
2026-08-14	BRL 6.32	-2.32%	BRL 6.43	BRL 6.45	BRL 6.19	7.59M
2026-08-13	BRL 6.47	-1.07%	BRL 6.49	BRL 6.74	BRL 6.47	7.54M
2026-08-12	BRL 6.54	-1.21%	BRL 6.65	BRL 6.72	BRL 6.52	10.26M
2026-08-11	BRL 6.62	-7.54%	BRL 7.09	BRL 7.12	BRL 6.60	16.04M
2026-08-10	BRL 7.16	+0.14%	BRL 7.18	BRL 7.26	BRL 7.03	5.75M
2026-08-07	BRL 7.15	-0.56%	BRL 7.20	BRL 7.20	BRL 6.99	7.36M
2026-08-06	BRL 7.19	-3.62%	BRL 7.41	BRL 7.41	BRL 7.19	9.13M
2026-08-05	BRL 7.46	-0.80%	BRL 7.57	BRL 7.61	BRL 7.35	9.97M
2026-08-04	BRL 7.52	-0.53%	BRL 7.74	BRL 7.82	BRL 7.43	11.26M
2026-08-03	BRL 7.56	+2.72%	BRL 7.43	BRL 7.60	BRL 7.31	15.47M
2026-07-31	BRL 7.36	-2.52%	BRL 7.54	BRL 7.65	BRL 7.29	15.07M
2026-07-30	BRL 7.55	-9.25%	BRL 8.44	BRL 8.46	BRL 7.47	25.48M
2026-07-29	BRL 8.32	-4.26%	BRL 8.69	BRL 8.72	BRL 8.19	12.59M
2026-07-28	BRL 8.69	+0.93%	BRL 8.70	BRL 8.80	BRL 8.60	6.25M
2026-07-27	BRL 8.61	+1.53%	BRL 8.51	BRL 8.66	BRL 8.46	4.82M
2026-07-24	BRL 8.48	-0.12%	BRL 8.42	BRL 8.67	BRL 8.38	9.43M
2026-07-23	BRL 8.49	-1.85%	BRL 8.60	BRL 8.73	BRL 8.46	6.64M
2026-07-22	BRL 8.65	+2.25%	BRL 8.48	BRL 8.75	BRL 8.44	7.37M
2026-07-21	BRL 8.46	+3.68%	BRL 8.18	BRL 8.51	BRL 8.15	9.78M
2026-07-20	BRL 8.16	-0.85%	BRL 8.24	BRL 8.33	BRL 8.07	3.98M
2026-07-17	BRL 8.23	+4.18%	BRL 7.87	BRL 8.27	BRL 7.73	9.92M
2026-07-16	BRL 7.90	-3.66%	BRL 8.12	BRL 8.27	BRL 7.86	11.62M
2026-07-15	BRL 8.20	-0.36%	BRL 8.23	BRL 8.40	BRL 8.02	10.89M
2026-07-14	BRL 8.23	-1.79%	BRL 8.45	BRL 8.57	BRL 8.21	17.52M
2026-07-13	BRL 8.38	-0.83%	BRL 8.42	BRL 8.55	BRL 8.32	7.38M
2026-07-10	BRL 8.45	+1.20%	BRL 8.51	BRL 8.52	BRL 8.21	12.05M
2026-07-09	BRL 8.35	0.00%	BRL 8.40	BRL 8.47	BRL 8.28	8.31M
2026-07-08	BRL 8.35	-0.95%	BRL 8.38	BRL 8.44	BRL 8.17	8.57M
2026-07-07	BRL 8.43	-3.21%	BRL 8.72	BRL 8.74	BRL 8.37	15.69M
2026-07-06	BRL 8.71	-0.68%	BRL 8.63	BRL 8.81	BRL 8.50	6.74M
2026-07-03	BRL 8.77	+2.45%	BRL 8.56	BRL 8.89	BRL 8.56	13.81M
2026-07-02	BRL 8.56	-0.47%	BRL 8.62	BRL 8.88	BRL 8.56	8.58M
2026-07-01	BRL 8.60	+1.78%	BRL 8.34	BRL 8.68	BRL 8.22	10.54M
2026-06-30	BRL 8.45	+1.44%	BRL 8.28	BRL 8.56	BRL 8.21	9.70M
2026-06-29	BRL 8.33	+0.73%	BRL 8.25	BRL 8.40	BRL 8.12	6.53M
2026-06-26	BRL 8.27	-2.71%	BRL 8.54	BRL 8.54	BRL 8.27	12.12M
2026-06-25	BRL 8.50	-2.07%	BRL 8.71	BRL 8.75	BRL 8.50	8.20M
2026-06-24	BRL 8.68	+0.23%	BRL 8.68	BRL 8.83	BRL 8.55	12.69M
2026-06-23	BRL 8.66	-4.94%	BRL 8.95	BRL 9.06	BRL 8.65	22.64M
2026-06-22	BRL 9.11	-0.65%	BRL 9.23	BRL 9.30	BRL 9.10	8.18M
2026-06-19	BRL 9.17	+0.77%	BRL 9.11	BRL 9.32	BRL 9.01	9.67M
2026-06-18	BRL 9.10	-4.81%	BRL 9.54	BRL 9.64	BRL 9.10	14.49M
2026-06-17	BRL 9.56	-5.63%	BRL 10.16	BRL 10.32	BRL 9.45	30.48M