Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock6.66
-0.15 (-2.20%)
At close: Mar 5, 2026
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.83 | 6.88 | 6.58 | 6.66 | 6.66 | -2.20% | 9,439,500 |
| Mar 4, 2026 | 6.75 | 6.89 | 6.67 | 6.81 | 6.81 | 2.41% | 8,747,600 |
| Mar 3, 2026 | 6.67 | 6.70 | 6.45 | 6.65 | 6.65 | -3.62% | 14,018,800 |
| Mar 2, 2026 | 6.90 | 7.04 | 6.86 | 6.90 | 6.90 | -2.40% | 9,988,000 |
| Feb 27, 2026 | 6.88 | 7.13 | 6.86 | 7.07 | 7.07 | 2.32% | 18,738,000 |
| Feb 26, 2026 | 6.78 | 6.96 | 6.70 | 6.91 | 6.91 | 1.77% | 15,242,900 |
| Feb 25, 2026 | 6.59 | 6.81 | 6.52 | 6.79 | 6.79 | 3.98% | 13,107,100 |
| Feb 24, 2026 | 6.35 | 6.61 | 6.31 | 6.53 | 6.53 | 3.16% | 18,102,700 |
| Feb 23, 2026 | 6.18 | 6.34 | 6.14 | 6.33 | 6.33 | 1.77% | 11,067,300 |
| Feb 20, 2026 | 6.19 | 6.27 | 6.13 | 6.22 | 6.22 | - | 12,683,600 |
| Feb 19, 2026 | 6.30 | 6.35 | 6.17 | 6.22 | 6.22 | -1.58% | 8,740,000 |
| Feb 18, 2026 | 6.38 | 6.39 | 6.23 | 6.32 | 6.32 | - | 7,673,100 |
| Feb 13, 2026 | 6.11 | 6.36 | 6.05 | 6.32 | 6.32 | 4.81% | 28,229,800 |
| Feb 12, 2026 | 6.34 | 6.50 | 5.94 | 6.03 | 6.03 | -4.44% | 23,432,100 |
| Feb 11, 2026 | 6.24 | 6.38 | 6.20 | 6.31 | 6.31 | 2.10% | 9,540,900 |
| Feb 10, 2026 | 6.23 | 6.30 | 6.15 | 6.18 | 6.18 | -1.12% | 8,661,800 |
| Feb 9, 2026 | 6.26 | 6.31 | 6.13 | 6.25 | 6.25 | 0.32% | 11,905,800 |
| Feb 6, 2026 | 6.40 | 6.42 | 6.13 | 6.23 | 6.23 | -2.20% | 14,036,000 |
| Feb 5, 2026 | 6.55 | 6.57 | 6.36 | 6.37 | 6.37 | -2.30% | 9,096,200 |
| Feb 4, 2026 | 6.59 | 6.63 | 6.41 | 6.52 | 6.52 | -1.81% | 10,585,300 |
| Feb 3, 2026 | 6.56 | 6.87 | 6.49 | 6.64 | 6.64 | 2.47% | 25,253,600 |
| Feb 2, 2026 | 6.30 | 6.51 | 6.23 | 6.48 | 6.48 | 2.86% | 12,903,200 |
| Jan 30, 2026 | 6.55 | 6.64 | 6.22 | 6.30 | 6.30 | -4.98% | 25,232,600 |
| Jan 29, 2026 | 7.10 | 7.15 | 6.63 | 6.63 | 6.63 | -4.88% | 19,078,900 |
| Jan 28, 2026 | 6.62 | 7.15 | 6.62 | 6.97 | 6.97 | 6.57% | 30,775,500 |
| Jan 27, 2026 | 6.45 | 6.67 | 6.43 | 6.54 | 6.54 | 2.19% | 16,457,500 |
| Jan 26, 2026 | 6.56 | 6.58 | 6.33 | 6.40 | 6.40 | -1.84% | 15,563,300 |
| Jan 23, 2026 | 6.36 | 6.61 | 6.18 | 6.52 | 6.52 | 3.00% | 20,483,100 |
| Jan 22, 2026 | 6.31 | 6.57 | 6.29 | 6.33 | 6.33 | 0.96% | 16,268,000 |
| Jan 21, 2026 | 6.21 | 6.31 | 6.14 | 6.27 | 6.27 | 1.62% | 13,935,700 |
| Jan 20, 2026 | 6.34 | 6.34 | 6.13 | 6.17 | 6.17 | -2.99% | 16,266,500 |
| Jan 19, 2026 | 6.36 | 6.43 | 6.30 | 6.36 | 6.36 | -0.93% | 13,007,300 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.31 | 6.42 | 6.42 | -2.58% | 11,234,200 |
| Jan 15, 2026 | 6.79 | 6.83 | 6.54 | 6.59 | 6.59 | -3.23% | 9,287,700 |
| Jan 14, 2026 | 6.69 | 6.82 | 6.58 | 6.81 | 6.81 | 1.95% | 10,727,100 |
| Jan 13, 2026 | 6.65 | 6.72 | 6.59 | 6.68 | 6.68 | 0.15% | 8,756,600 |
| Jan 12, 2026 | 6.56 | 6.72 | 6.54 | 6.67 | 6.67 | 1.83% | 9,463,000 |
| Jan 9, 2026 | 6.60 | 6.68 | 6.52 | 6.55 | 6.55 | -0.61% | 9,978,900 |
| Jan 8, 2026 | 6.45 | 6.59 | 6.39 | 6.59 | 6.59 | 1.70% | 8,658,900 |
| Jan 7, 2026 | 6.45 | 6.53 | 6.27 | 6.48 | 6.48 | 1.09% | 14,210,300 |
| Jan 6, 2026 | 6.20 | 6.44 | 6.10 | 6.41 | 6.41 | 4.06% | 17,708,900 |
| Jan 5, 2026 | 5.99 | 6.19 | 5.97 | 6.16 | 6.16 | 3.01% | 8,322,600 |
| Jan 2, 2026 | 5.99 | 6.05 | 5.90 | 5.98 | 5.98 | 0.50% | 8,529,400 |
| Dec 30, 2025 | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | 0.34% | 5,047,800 |
| Dec 29, 2025 | 5.93 | 5.94 | 5.84 | 5.93 | 5.93 | 0.17% | 5,620,500 |
| Dec 26, 2025 | 5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 0.34% | 5,176,600 |
| Dec 23, 2025 | 5.85 | 5.92 | 5.84 | 5.90 | 5.90 | 0.34% | 4,044,100 |
| Dec 22, 2025 | 5.86 | 6.01 | 5.77 | 5.88 | 5.88 | 0.34% | 10,616,900 |
| Dec 19, 2025 | 5.95 | 5.95 | 5.78 | 5.86 | 5.86 | -1.01% | 9,806,600 |
| Dec 18, 2025 | 5.95 | 6.03 | 5.80 | 5.92 | 5.92 | -0.67% | 8,690,600 |
| Dec 17, 2025 | 5.96 | 6.00 | 5.83 | 5.96 | 5.96 | -0.33% | 9,741,600 |
| Dec 16, 2025 | 5.95 | 6.03 | 5.90 | 5.98 | 5.98 | -0.33% | 7,450,800 |
| Dec 15, 2025 | 5.98 | 6.07 | 5.88 | 6.00 | 6.00 | 1.01% | 8,569,800 |
| Dec 12, 2025 | 5.98 | 6.02 | 5.82 | 5.94 | 5.94 | -0.67% | 11,335,300 |
| Dec 11, 2025 | 6.11 | 6.19 | 5.95 | 5.98 | 5.98 | -2.76% | 16,631,400 |
| Dec 10, 2025 | 5.95 | 6.29 | 5.91 | 6.15 | 6.15 | 4.06% | 24,138,000 |
| Dec 9, 2025 | 5.66 | 5.93 | 5.60 | 5.91 | 5.91 | 3.68% | 12,540,100 |
| Dec 8, 2025 | 5.67 | 5.73 | 5.62 | 5.70 | 5.70 | 0.88% | 7,154,600 |
| Dec 5, 2025 | 5.86 | 5.92 | 5.59 | 5.65 | 5.65 | -3.58% | 12,303,100 |
| Dec 4, 2025 | 5.81 | 5.91 | 5.77 | 5.86 | 5.86 | 0.86% | 10,617,900 |
| Dec 3, 2025 | 5.44 | 5.88 | 5.44 | 5.81 | 5.81 | 7.59% | 33,968,300 |
| Dec 2, 2025 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | 0.19% | 11,613,000 |
| Dec 1, 2025 | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | -0.37% | 7,997,300 |
| Nov 28, 2025 | 5.40 | 5.46 | 5.34 | 5.41 | 5.41 | 1.12% | 4,967,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -2.19% | 4,472,600 |
| Nov 26, 2025 | 5.45 | 5.53 | 5.40 | 5.47 | 5.47 | 0.18% | 11,597,300 |
| Nov 25, 2025 | 5.15 | 5.46 | 5.11 | 5.46 | 5.46 | 6.43% | 19,418,900 |
| Nov 24, 2025 | 5.18 | 5.28 | 5.13 | 5.13 | 5.13 | -0.97% | 9,148,300 |
| Nov 21, 2025 | 5.13 | 5.25 | 5.05 | 5.18 | 5.18 | 0.97% | 11,585,200 |
| Nov 19, 2025 | 5.19 | 5.22 | 5.10 | 5.13 | 5.13 | -1.35% | 6,477,400 |
| Nov 18, 2025 | 5.19 | 5.21 | 5.12 | 5.20 | 5.20 | -0.57% | 7,970,800 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.20 | 5.23 | 5.23 | -0.76% | 7,173,300 |
| Nov 14, 2025 | 5.20 | 5.33 | 5.20 | 5.27 | 5.27 | - | 6,184,000 |
| Nov 13, 2025 | 5.33 | 5.40 | 5.25 | 5.27 | 5.27 | -1.68% | 5,689,000 |
| Nov 12, 2025 | 5.32 | 5.37 | 5.18 | 5.36 | 5.36 | 1.32% | 12,857,900 |
| Nov 11, 2025 | 5.39 | 5.49 | 5.27 | 5.29 | 5.29 | -1.86% | 15,117,500 |
| Nov 10, 2025 | 5.56 | 5.56 | 5.33 | 5.39 | 5.39 | -1.82% | 8,195,500 |
| Nov 7, 2025 | 5.40 | 5.54 | 5.36 | 5.49 | 5.49 | 1.29% | 8,440,500 |
| Nov 6, 2025 | 5.53 | 5.54 | 5.40 | 5.42 | 5.42 | -2.34% | 8,146,900 |
| Nov 5, 2025 | 5.65 | 5.71 | 5.33 | 5.55 | 5.55 | 0.73% | 23,967,300 |
| Nov 4, 2025 | 5.49 | 5.55 | 5.42 | 5.51 | 5.51 | -0.54% | 9,939,300 |
| Nov 3, 2025 | 5.72 | 5.73 | 5.52 | 5.54 | 5.54 | -2.29% | 9,936,600 |
| Oct 31, 2025 | 5.58 | 5.67 | 5.50 | 5.67 | 5.67 | 1.80% | 15,003,300 |
| Oct 30, 2025 | 5.36 | 5.59 | 5.36 | 5.57 | 5.57 | 2.20% | 11,568,900 |
| Oct 29, 2025 | 5.54 | 5.56 | 5.34 | 5.45 | 5.45 | -0.73% | 16,266,700 |
| Oct 28, 2025 | 5.41 | 5.63 | 5.38 | 5.49 | 5.49 | 0.55% | 17,808,600 |
| Oct 27, 2025 | 4.97 | 5.46 | 4.96 | 5.46 | 5.46 | 10.53% | 39,608,900 |
| Oct 24, 2025 | 5.04 | 5.05 | 4.56 | 4.94 | 4.94 | -0.60% | 65,190,200 |
| Oct 23, 2025 | 5.01 | 5.08 | 4.94 | 4.97 | 4.97 | 0.61% | 14,194,600 |
| Oct 22, 2025 | 5.00 | 5.08 | 4.94 | 4.94 | 4.94 | -0.40% | 11,434,400 |
| Oct 21, 2025 | 4.85 | 5.10 | 4.81 | 4.96 | 4.96 | 2.06% | 22,620,400 |
| Oct 20, 2025 | 4.83 | 4.91 | 4.80 | 4.86 | 4.86 | - | 14,387,500 |
| Oct 17, 2025 | 4.74 | 4.89 | 4.72 | 4.86 | 4.86 | 1.46% | 17,309,600 |
| Oct 16, 2025 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | 0.84% | 13,392,200 |
| Oct 15, 2025 | 4.62 | 4.80 | 4.57 | 4.75 | 4.75 | 2.15% | 20,919,200 |
| Oct 14, 2025 | 4.46 | 4.68 | 4.41 | 4.65 | 4.65 | 2.88% | 25,441,600 |
| Oct 13, 2025 | 4.31 | 4.54 | 4.31 | 4.52 | 4.52 | 6.35% | 18,562,000 |
| Oct 10, 2025 | 4.41 | 4.42 | 4.25 | 4.25 | 4.25 | -3.19% | 10,812,800 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.37 | 4.39 | 4.39 | -0.68% | 5,306,000 |
| Oct 8, 2025 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | - | 6,172,300 |