Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain
· Delayed Price · Currency is EUR 1.170
+0.040 (3.54%)
Feb 27, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.17 | 1.17 | 3.54% | 9 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | 2.73% | 917 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.07 | 1.10 | 1.10 | 2.80% | 4,636 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Feb 23, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 5,660 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Feb 19, 2026 | 1.03 | 1.05 | 1.03 | 1.02 | 1.02 | -2.86% | 122 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Feb 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Feb 12, 2026 | 1.05 | 1.07 | 1.01 | 0.99 | 0.99 | -3.43% | 2,030 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.00 | 1.00 | - | 88 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | -1.96% | 1,037 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.06 | 1.06 | -2.75% | 937 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.05 | 1.09 | 1.09 | 5.83% | 3 |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.03 | 1.03 | -1.90% | 5,040 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 4,752 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.14 | 1.08 | 1.08 | -6.90% | 56 |
| Jan 28, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 9.43% | 54 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.01 | 1.01 | -3.81% | 84 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.05 | 1.05 | 6.06% | 289 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 20, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.94% | 1,448 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jan 16, 2026 | 1.07 | 1.07 | 1.03 | 1.01 | 1.01 | -4.72% | 92 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | - | 84 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | - | 1,589 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | - | 50 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1.05 | 2.94% | 113 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 1.02 | 1.02 | 0.99% | 200 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | - |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | - |
| Dec 29, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | 5.95% | 7,200 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -9.19% | 12,000 |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Dec 22, 2025 | 0.89 | 0.89 | 0.89 | 0.93 | 0.93 | 1.09% | 126 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | - |
| Dec 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Dec 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.69% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 10.34% | - |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 100 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Nov 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.51% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Nov 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.86 | -0.58% | 878 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Nov 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5,800 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Nov 7, 2025 | 0.92 | 0.92 | 0.91 | 0.88 | 0.88 | -4.37% | 2,817 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.06% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 604 |
| Oct 31, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 3.45% | 3,874 |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.89 | 0.86 | 0.86 | -2.29% | 668 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 14.38% | - |
| Oct 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.16% | - |
| Oct 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Oct 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Oct 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.88% | - |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.21% | - |
| Oct 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |