Skip to main content
Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain flag Spain · Delayed Price · Currency is EUR
0.915
-0.045 (-4.69%)
Dec 5, 2025, 5:30 PM CET

BME:XUSIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.960.960.960.960.9610.34%-
Dec 3, 20250.870.870.870.870.87-1.14%100
Dec 2, 20250.880.880.880.880.88--
Dec 1, 20250.880.880.880.880.88-0.56%-
Nov 28, 20250.890.890.890.890.890.57%-
Nov 27, 20250.880.880.880.880.88-0.56%-
Nov 26, 20250.890.890.890.890.893.51%-
Nov 25, 20250.860.860.860.860.862.40%-
Nov 24, 20250.840.840.840.840.84-1.76%-
Nov 21, 20250.850.850.850.850.85-1.16%-
Nov 20, 20250.860.860.860.860.86--
Nov 19, 20250.840.840.840.860.86-0.58%878
Nov 18, 20250.870.870.870.870.87--
Nov 17, 20250.870.870.870.870.87-1.14%-
Nov 14, 20250.880.880.880.880.88-0.57%-
Nov 13, 20250.880.880.880.880.88--
Nov 12, 20250.880.880.880.880.88-1.12%-
Nov 11, 20250.890.890.890.890.89-5,800
Nov 10, 20250.890.890.890.890.891.71%-
Nov 7, 20250.920.920.910.880.88-4.37%2,817
Nov 6, 20250.920.920.920.920.92-2.14%-
Nov 5, 20250.940.940.940.940.945.06%-
Nov 4, 20250.890.890.890.890.89-2.20%-
Nov 3, 20250.950.950.900.910.911.11%604
Oct 31, 20250.900.920.900.900.903.45%3,874
Oct 30, 20250.870.870.870.870.871.75%-
Oct 29, 20250.900.900.890.860.86-2.29%668
Oct 28, 20250.880.880.880.880.8814.38%-
Oct 27, 20250.770.770.770.770.77--
Oct 24, 20250.770.770.770.770.77-3.16%-
Oct 23, 20250.790.790.790.790.790.64%-
Oct 22, 20250.790.790.790.790.790.64%-
Oct 21, 20250.780.780.780.780.781.96%-
Oct 20, 20250.770.770.770.770.772.00%-
Oct 17, 20250.750.750.750.750.751.35%-
Oct 16, 20250.740.740.740.740.741.37%-
Oct 15, 20250.730.730.730.730.732.10%-
Oct 14, 20250.720.720.720.720.722.88%-
Oct 13, 20250.700.700.700.700.702.21%-
Oct 10, 20250.680.680.680.680.68-5.56%-
Oct 9, 20250.720.720.720.720.72--
Oct 8, 20250.720.720.720.720.72-0.69%-
Oct 7, 20250.730.730.730.730.73--
Oct 6, 20250.730.730.730.730.734.32%-
Oct 3, 20250.720.720.720.700.700.72%30
Oct 2, 20250.690.690.690.690.690.73%-
Oct 1, 20250.690.690.690.690.69-1.44%-
Sep 30, 20250.700.700.700.700.70-3.47%-
Sep 29, 20250.720.720.720.720.72-0.69%-
Sep 26, 20250.730.730.730.730.73--
Sep 25, 20250.740.740.740.730.730.69%29,200
Sep 24, 20250.740.740.740.720.72-2,855
Sep 23, 20250.720.720.720.720.722.86%-
Sep 22, 20250.700.700.700.700.70-1.41%-
Sep 19, 20250.710.710.710.710.71-2.07%-
Sep 18, 20250.730.730.730.730.73-2.03%-
Sep 17, 20250.720.720.720.740.743.50%45
Sep 16, 20250.720.720.720.720.72-1.38%-
Sep 15, 20250.700.700.700.730.730.69%45
Sep 12, 20250.720.740.720.720.72-2.04%7,084
Sep 11, 20250.740.740.740.740.74--
Sep 10, 20250.740.740.740.740.74-1.34%-
Sep 9, 20250.750.750.750.750.75-1.32%-
Sep 8, 20250.760.760.760.760.764.14%-
Sep 5, 20250.730.730.730.730.732.84%-
Sep 4, 20250.710.710.710.710.710.71%-
Sep 3, 20250.700.700.700.700.70-0.71%-
Sep 2, 20250.700.700.700.710.71-0.70%400
Sep 1, 20250.710.710.710.710.71-3.40%-
Aug 29, 20250.740.740.740.740.740.68%-
Aug 28, 20250.730.730.730.730.734.29%878
Aug 27, 20250.700.700.700.700.700.72%-
Aug 26, 20250.700.700.700.700.70-2.11%-
Aug 25, 20250.710.710.710.710.710.71%-
Aug 22, 20250.710.710.710.710.712.92%-
Aug 21, 20250.690.690.690.690.69--
Aug 20, 20250.690.690.690.690.690.74%-
Aug 19, 20250.680.680.680.680.68-1.45%-
Aug 18, 20250.660.660.660.690.692.22%45
Aug 15, 20250.680.680.680.680.68-3.57%-
Aug 14, 20250.700.700.700.700.70-3.45%-
Aug 13, 20250.730.730.730.730.73-2.68%-
Aug 12, 20250.750.750.750.750.750.68%-
Aug 11, 20250.740.740.740.740.74-3.27%-
Aug 8, 20250.770.770.770.770.772.00%-
Aug 7, 20250.770.770.770.750.75-0.66%194
Aug 6, 20250.760.760.760.760.764.86%-
Aug 5, 20250.720.720.720.720.727.46%-
Aug 4, 20250.670.670.670.670.67--
Aug 1, 20250.670.670.670.670.67--
Jul 31, 20250.670.670.670.670.67--
Jul 30, 20250.660.660.660.670.67-0.74%38
Jul 29, 20250.680.680.680.680.681.50%-
Jul 28, 20250.670.670.670.670.67-1.48%-
Jul 25, 20250.680.680.680.680.68-4.26%-
Jul 24, 20250.710.710.710.710.71--
Jul 23, 20250.710.710.710.710.712.17%-
Jul 22, 20250.690.690.690.690.696.15%-
Jul 21, 20250.650.650.650.650.652.36%-
Jul 18, 20250.640.640.640.640.64-4.51%-