Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM3)
Brazil
· Delayed Price · Currency is BRL 5.50
-0.28 (-4.84%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:USIM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.71 | 5.80 | 5.49 | 5.59 | 5.59 | -3.29% | 587,400 |
| Dec 4, 2025 | 5.66 | 5.82 | 5.64 | 5.78 | 5.78 | 1.23% | 1,272,100 |
| Dec 3, 2025 | 5.39 | 5.80 | 5.39 | 5.71 | 5.71 | 5.94% | 986,400 |
| Dec 2, 2025 | 5.35 | 5.39 | 5.27 | 5.39 | 5.39 | 0.75% | 378,900 |
| Dec 1, 2025 | 5.30 | 5.36 | 5.25 | 5.35 | 5.35 | 1.33% | 295,100 |
| Nov 28, 2025 | 5.26 | 5.36 | 5.26 | 5.28 | 5.28 | 0.57% | 227,400 |
| Nov 27, 2025 | 5.36 | 5.39 | 5.25 | 5.25 | 5.25 | -2.05% | 296,300 |
| Nov 26, 2025 | 5.35 | 5.45 | 5.25 | 5.36 | 5.36 | -0.37% | 1,160,000 |
| Nov 25, 2025 | 5.14 | 5.38 | 5.05 | 5.38 | 5.38 | 6.32% | 615,700 |
| Nov 24, 2025 | 5.14 | 5.23 | 5.06 | 5.06 | 5.06 | -1.94% | 537,300 |
| Nov 21, 2025 | 5.11 | 5.19 | 5.03 | 5.16 | 5.16 | 0.98% | 1,336,400 |
| Nov 19, 2025 | 5.20 | 5.21 | 5.11 | 5.11 | 5.11 | -0.78% | 460,900 |
| Nov 18, 2025 | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | -1.72% | 511,700 |
| Nov 17, 2025 | 5.22 | 5.25 | 5.16 | 5.24 | 5.24 | 0.77% | 796,100 |
| Nov 14, 2025 | 5.19 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 419,600 |
| Nov 13, 2025 | 5.27 | 5.34 | 5.15 | 5.15 | 5.15 | -3.38% | 580,000 |
| Nov 12, 2025 | 5.37 | 5.37 | 5.20 | 5.33 | 5.33 | 0.19% | 649,400 |
| Nov 11, 2025 | 5.35 | 5.43 | 5.26 | 5.32 | 5.32 | 0.19% | 907,800 |
| Nov 10, 2025 | 5.46 | 5.48 | 5.27 | 5.31 | 5.31 | -2.39% | 1,153,600 |
| Nov 7, 2025 | 5.38 | 5.45 | 5.20 | 5.44 | 5.44 | - | 1,702,700 |
| Nov 6, 2025 | 5.80 | 5.80 | 5.37 | 5.44 | 5.44 | -6.21% | 2,147,400 |
| Nov 5, 2025 | 5.60 | 5.81 | 5.41 | 5.80 | 5.80 | 6.62% | 2,942,900 |
| Nov 4, 2025 | 5.42 | 5.45 | 5.32 | 5.44 | 5.44 | 0.37% | 627,100 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.40 | 5.42 | 5.42 | -3.73% | 1,374,600 |
| Oct 31, 2025 | 5.42 | 5.63 | 5.39 | 5.63 | 5.63 | 3.87% | 1,191,200 |
| Oct 30, 2025 | 5.29 | 5.45 | 5.29 | 5.42 | 5.42 | 0.37% | 1,030,900 |
| Oct 29, 2025 | 5.42 | 5.44 | 5.23 | 5.40 | 5.40 | - | 823,100 |
| Oct 28, 2025 | 5.37 | 5.49 | 5.31 | 5.40 | 5.40 | - | 1,387,500 |
| Oct 27, 2025 | 4.85 | 5.40 | 4.85 | 5.40 | 5.40 | 10.43% | 1,816,100 |
| Oct 24, 2025 | 4.93 | 4.96 | 4.53 | 4.89 | 4.89 | -1.41% | 1,692,500 |
| Oct 23, 2025 | 4.84 | 4.98 | 4.84 | 4.96 | 4.96 | 1.22% | 447,700 |
| Oct 22, 2025 | 4.93 | 5.00 | 4.89 | 4.90 | 4.90 | -0.61% | 242,200 |
| Oct 21, 2025 | 4.78 | 4.96 | 4.75 | 4.93 | 4.93 | 2.28% | 401,100 |
| Oct 20, 2025 | 4.83 | 4.84 | 4.73 | 4.82 | 4.82 | 0.42% | 447,600 |
| Oct 17, 2025 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1.69% | 292,600 |
| Oct 16, 2025 | 4.69 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 318,000 |
| Oct 15, 2025 | 4.51 | 4.72 | 4.51 | 4.70 | 4.70 | 1.95% | 803,300 |
| Oct 14, 2025 | 4.44 | 4.64 | 4.39 | 4.61 | 4.61 | 2.90% | 1,023,900 |
| Oct 13, 2025 | 4.31 | 4.49 | 4.31 | 4.48 | 4.48 | 4.19% | 796,200 |
| Oct 10, 2025 | 4.42 | 4.44 | 4.23 | 4.30 | 4.30 | -2.49% | 839,700 |
| Oct 9, 2025 | 4.44 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 205,300 |
| Oct 8, 2025 | 4.45 | 4.54 | 4.40 | 4.40 | 4.40 | -1.12% | 401,600 |
| Oct 7, 2025 | 4.57 | 4.58 | 4.38 | 4.45 | 4.45 | -4.91% | 747,700 |
| Oct 6, 2025 | 4.46 | 4.68 | 4.43 | 4.68 | 4.68 | 6.12% | 645,300 |
| Oct 3, 2025 | 4.41 | 4.48 | 4.36 | 4.41 | 4.41 | -0.23% | 584,000 |
| Oct 2, 2025 | 4.42 | 4.42 | 4.27 | 4.42 | 4.42 | 0.23% | 497,600 |
| Oct 1, 2025 | 4.26 | 4.41 | 4.22 | 4.41 | 4.41 | 4.75% | 548,400 |
| Sep 30, 2025 | 4.40 | 4.43 | 4.20 | 4.21 | 4.21 | -4.32% | 3,693,100 |
| Sep 29, 2025 | 4.50 | 4.57 | 4.40 | 4.40 | 4.40 | -2.00% | 823,700 |
| Sep 26, 2025 | 4.54 | 4.59 | 4.49 | 4.49 | 4.49 | -1.10% | 349,700 |
| Sep 25, 2025 | 4.52 | 4.59 | 4.47 | 4.54 | 4.54 | 0.22% | 1,083,800 |
| Sep 24, 2025 | 4.46 | 4.56 | 4.45 | 4.53 | 4.53 | 1.57% | 463,900 |
| Sep 23, 2025 | 4.49 | 4.53 | 4.42 | 4.46 | 4.46 | -0.89% | 447,300 |
| Sep 22, 2025 | 4.50 | 4.56 | 4.39 | 4.50 | 4.50 | - | 514,300 |
| Sep 19, 2025 | 4.46 | 4.56 | 4.36 | 4.50 | 4.50 | 2.27% | 3,576,000 |
| Sep 18, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -4.35% | 621,300 |
| Sep 17, 2025 | 4.59 | 4.68 | 4.54 | 4.60 | 4.60 | 0.22% | 601,900 |
| Sep 16, 2025 | 4.54 | 4.59 | 4.48 | 4.59 | 4.59 | 1.77% | 598,800 |
| Sep 15, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 409,900 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.44% | 413,500 |
| Sep 11, 2025 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | 0.44% | 327,600 |
| Sep 10, 2025 | 4.55 | 4.62 | 4.50 | 4.53 | 4.53 | -0.88% | 563,600 |
| Sep 9, 2025 | 4.64 | 4.83 | 4.54 | 4.57 | 4.57 | -2.35% | 458,100 |
| Sep 8, 2025 | 4.60 | 4.80 | 4.60 | 4.68 | 4.68 | 1.74% | 552,400 |
| Sep 5, 2025 | 4.49 | 4.62 | 4.48 | 4.60 | 4.60 | 2.91% | 651,100 |
| Sep 4, 2025 | 4.30 | 4.50 | 4.30 | 4.47 | 4.47 | 3.00% | 776,300 |
| Sep 3, 2025 | 4.39 | 4.42 | 4.30 | 4.34 | 4.34 | -0.69% | 437,100 |
| Sep 2, 2025 | 4.41 | 4.46 | 4.28 | 4.37 | 4.37 | -1.13% | 515,600 |
| Sep 1, 2025 | 4.48 | 4.48 | 4.30 | 4.42 | 4.42 | -1.34% | 317,400 |
| Aug 29, 2025 | 4.53 | 4.56 | 4.43 | 4.48 | 4.48 | -1.54% | 318,100 |
| Aug 28, 2025 | 4.36 | 4.61 | 4.36 | 4.55 | 4.55 | 4.12% | 574,400 |
| Aug 27, 2025 | 4.30 | 4.38 | 4.20 | 4.37 | 4.37 | 1.63% | 554,600 |
| Aug 26, 2025 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | -0.92% | 224,000 |
| Aug 25, 2025 | 4.34 | 4.39 | 4.29 | 4.34 | 4.34 | - | 296,500 |
| Aug 22, 2025 | 4.30 | 4.37 | 4.25 | 4.34 | 4.34 | 1.40% | 661,900 |
| Aug 21, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | - | 295,900 |
| Aug 20, 2025 | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | -0.23% | 263,300 |
| Aug 19, 2025 | 4.25 | 4.34 | 4.18 | 4.29 | 4.29 | -0.23% | 921,300 |
| Aug 18, 2025 | 4.21 | 4.30 | 4.15 | 4.30 | 4.30 | 2.87% | 341,800 |
| Aug 15, 2025 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | -0.24% | 138,100 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.15 | 4.19 | 4.19 | -6.05% | 415,600 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.41 | 4.46 | 4.46 | -1.33% | 236,800 |
| Aug 12, 2025 | 4.57 | 4.60 | 4.52 | 4.52 | 4.52 | -0.88% | 1,037,000 |
| Aug 11, 2025 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 550,200 |
| Aug 8, 2025 | 4.68 | 4.75 | 4.60 | 4.68 | 4.68 | - | 636,100 |
| Aug 7, 2025 | 4.65 | 4.72 | 4.48 | 4.68 | 4.68 | 1.74% | 311,100 |
| Aug 6, 2025 | 4.41 | 4.85 | 4.41 | 4.60 | 4.60 | 3.84% | 2,159,900 |
| Aug 5, 2025 | 4.57 | 4.58 | 4.43 | 4.43 | 4.43 | -2.85% | 244,400 |
| Aug 4, 2025 | 4.54 | 4.64 | 4.49 | 4.56 | 4.56 | -0.65% | 173,000 |
| Aug 1, 2025 | 4.60 | 4.75 | 4.49 | 4.59 | 4.59 | -0.43% | 606,200 |
| Jul 31, 2025 | 4.25 | 4.61 | 4.15 | 4.61 | 4.61 | 9.24% | 1,204,200 |
| Jul 30, 2025 | 4.24 | 4.30 | 4.18 | 4.22 | 4.22 | - | 325,900 |
| Jul 29, 2025 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 156,100 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.14 | 4.19 | 4.19 | -1.87% | 628,200 |
| Jul 25, 2025 | 4.34 | 4.41 | 4.19 | 4.27 | 4.27 | -1.84% | 350,200 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.33 | 4.35 | 4.35 | -3.76% | 750,400 |
| Jul 23, 2025 | 4.27 | 4.53 | 4.26 | 4.52 | 4.52 | 5.12% | 706,000 |
| Jul 22, 2025 | 4.14 | 4.45 | 4.14 | 4.30 | 4.30 | 4.88% | 617,000 |
| Jul 21, 2025 | 4.07 | 4.18 | 4.01 | 4.10 | 4.10 | 1.99% | 260,600 |
| Jul 18, 2025 | 4.17 | 4.17 | 4.00 | 4.02 | 4.02 | -3.37% | 539,600 |