Usinas Siderúrgicas de Minas Gerais S.A. (BVMF:USIM5)
Brazil
· Delayed Price · Currency is BRL 8.19
+0.02 (0.24%)
Apr 29, 2026, 10:05 AM GMT-3
BVMF:USIM5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.14 | 8.27 | 8.03 | 8.17 | 8.17 | 0.37% | 14,661,900 |
| Apr 27, 2026 | 7.67 | 8.14 | 7.66 | 8.14 | 8.14 | 6.96% | 30,061,400 |
| Apr 24, 2026 | 7.70 | 7.98 | 7.53 | 7.61 | 7.61 | 5.55% | 26,904,100 |
| Apr 23, 2026 | 7.25 | 7.32 | 7.15 | 7.21 | 7.21 | -0.55% | 11,402,400 |
| Apr 22, 2026 | 7.23 | 7.34 | 7.15 | 7.25 | 7.25 | -0.28% | 8,645,500 |
| Apr 20, 2026 | 7.19 | 7.43 | 7.15 | 7.27 | 7.27 | 0.83% | 9,850,100 |
| Apr 17, 2026 | 7.25 | 7.46 | 7.19 | 7.21 | 7.21 | 3.15% | 17,030,000 |
| Apr 16, 2026 | 7.02 | 7.22 | 6.98 | 6.99 | 6.99 | 0.14% | 20,284,000 |
| Apr 15, 2026 | 6.99 | 7.06 | 6.81 | 6.98 | 6.98 | -0.71% | 11,903,500 |
| Apr 14, 2026 | 7.06 | 7.18 | 6.98 | 7.03 | 7.03 | - | 12,955,500 |
| Apr 13, 2026 | 7.17 | 7.22 | 6.96 | 7.03 | 7.03 | -2.50% | 17,914,000 |
| Apr 10, 2026 | 7.70 | 7.77 | 7.17 | 7.21 | 7.21 | -6.12% | 22,558,100 |
| Apr 9, 2026 | 7.27 | 7.78 | 7.27 | 7.68 | 7.68 | 6.08% | 26,327,300 |
| Apr 8, 2026 | 7.11 | 7.27 | 6.97 | 7.24 | 7.24 | 4.47% | 16,968,400 |
| Apr 7, 2026 | 6.76 | 6.99 | 6.74 | 6.93 | 6.93 | 1.61% | 25,913,600 |
| Apr 6, 2026 | 6.76 | 6.87 | 6.74 | 6.82 | 6.82 | 0.74% | 8,081,400 |
| Apr 2, 2026 | 6.62 | 6.77 | 6.58 | 6.77 | 6.77 | - | 4,369,500 |
| Apr 1, 2026 | 6.78 | 6.90 | 6.72 | 6.77 | 6.77 | 0.45% | 7,493,500 |
| Mar 31, 2026 | 6.72 | 6.80 | 6.61 | 6.74 | 6.74 | 1.66% | 8,411,500 |
| Mar 30, 2026 | 6.68 | 6.77 | 6.60 | 6.63 | 6.63 | 0.61% | 5,946,400 |
| Mar 27, 2026 | 6.64 | 6.70 | 6.55 | 6.59 | 6.59 | -1.35% | 4,967,100 |
| Mar 26, 2026 | 6.72 | 6.82 | 6.63 | 6.68 | 6.68 | -2.05% | 6,649,300 |
| Mar 25, 2026 | 6.80 | 6.90 | 6.71 | 6.82 | 6.82 | 1.49% | 11,585,200 |
| Mar 24, 2026 | 6.59 | 6.73 | 6.48 | 6.72 | 6.72 | 1.82% | 8,264,000 |
| Mar 23, 2026 | 6.46 | 6.71 | 6.42 | 6.60 | 6.60 | 4.60% | 10,892,200 |
| Mar 20, 2026 | 6.37 | 6.41 | 6.25 | 6.31 | 6.31 | -0.94% | 10,050,800 |
| Mar 19, 2026 | 6.26 | 6.43 | 6.08 | 6.37 | 6.37 | -1.55% | 13,273,600 |
| Mar 18, 2026 | 6.57 | 6.61 | 6.42 | 6.47 | 6.47 | -2.27% | 11,558,800 |
| Mar 17, 2026 | 6.71 | 6.94 | 6.62 | 6.62 | 6.62 | 2.00% | 12,585,800 |
| Mar 16, 2026 | 6.49 | 6.55 | 6.39 | 6.49 | 6.49 | 1.72% | 7,900,800 |
| Mar 13, 2026 | 6.49 | 6.51 | 6.29 | 6.38 | 6.38 | -0.93% | 10,693,100 |
| Mar 12, 2026 | 6.61 | 6.63 | 6.34 | 6.44 | 6.44 | -3.88% | 12,943,300 |
| Mar 11, 2026 | 6.67 | 6.77 | 6.59 | 6.70 | 6.70 | -0.45% | 10,631,700 |
| Mar 10, 2026 | 6.67 | 6.81 | 6.54 | 6.73 | 6.73 | 1.97% | 11,048,900 |
| Mar 9, 2026 | 6.54 | 6.69 | 6.35 | 6.60 | 6.60 | 1.38% | 12,087,200 |
| Mar 6, 2026 | 6.64 | 6.73 | 6.43 | 6.51 | 6.51 | -2.25% | 10,261,900 |
| 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 |