Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain
· Delayed Price · Currency is EUR 1.320
+0.010 (0.76%)
Apr 28, 2026, 5:30 PM CET
BME:XUSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.30 | 1.30 | 1.27 | 1.31 | 1.31 | 1.55% | 3,216 |
| Apr 24, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 4.03% | 474 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.24 | 0.81% | 115 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 2.50% | 200 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Apr 17, 2026 | 1.27 | 1.27 | 1.24 | 1.22 | 1.22 | 2.52% | 2,015 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 4.39% | 4 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.14 | 1.14 | -3.39% | 121 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | 1.72% | 2 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.18 | 1.16 | 1.16 | -7.20% | 8,912 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.08 | - | 1,411 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.08 | 0.93% | 6 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 26, 2026 | 1.11 | 1.11 | 1.09 | 1.07 | 1.07 | -1.83% | 3 |
| Mar 25, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 296 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 23, 2026 | 0.99 | 0.99 | 0.99 | 1.06 | 1.06 | 3.92% | 45 |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | 0.99% | 4 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.08 | 1.01 | 1.01 | -4.72% | 1 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.09 | 1.09 | 6.86% | 52 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -4.55% | 16,812 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 4,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Mar 9, 2026 | 1.10 | 1.12 | 1.09 | 1.07 | 1.07 | - | 95 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.07 | 1.07 | -2.73% | 300 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -1.79% | 263 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | 2.75% | 59 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.12 | 1.12 | -4.27% | 1 |
| 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 | - | - |