Usinas Siderúrgicas de Minas Gerais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	7.770	7.840	7.480	7.510	6.964	343,300
2022-12-07	7.650	7.800	7.580	7.740	7.177	207,500
2022-12-06	7.590	7.750	7.500	7.730	7.168	382,800
2022-12-05	7.520	7.700	7.470	7.600	7.047	375,500
2022-12-02	7.540	7.570	7.340	7.500	6.955	320,000
2022-12-01	7.720	7.720	7.380	7.460	6.917	351,200
2022-11-30	7.680	7.770	7.570	7.720	7.159	403,000
2022-11-29	7.300	7.700	7.270	7.650	7.094	771,600
2022-11-28	7.580	7.580	7.190	7.220	6.695	606,100
2022-11-25	7.670	7.800	7.450	7.630	7.075	440,000
2022-11-24	7.450	7.720	7.420	7.670	7.112	468,400
2022-11-23	7.460	7.470	7.190	7.430	6.890	276,200
2022-11-22	7.220	7.490	7.210	7.450	6.908	639,200
2022-11-21	7.510	7.600	7.190	7.220	6.695	1,259,100
2022-11-18	7.850	7.930	7.500	7.510	6.964	320,000
2022-11-17	7.690	7.790	7.420	7.730	7.168	564,000
2022-11-16	7.900	7.950	7.550	7.870	7.298	507,400
2022-11-14	7.860	7.970	7.650	7.900	7.325	528,800
2022-11-11	7.300	7.930	7.290	7.850	7.279	697,100
2022-11-10	7.540	7.580	7.130	7.210	6.686	718,900
2022-11-09	7.800	7.860	7.550	7.610	7.057	260,000
2022-11-08	7.670	7.810	7.580	7.730	7.168	328,400
2022-11-07	7.960	8.020	7.600	7.660	7.103	490,600
2022-11-04	7.740	8.060	7.720	8.010	7.427	627,000
2022-11-03	7.530	7.650	7.370	7.520	6.973	480,000
2022-11-01	7.490	7.690	7.370	7.530	6.982	842,500
2022-10-31	7.520	7.770	7.310	7.390	6.853	797,100
2022-10-28	8.170	8.250	7.400	7.540	6.992	1,645,700
2022-10-27	8.200	8.300	7.980	8.170	7.576	294,300
2022-10-26	8.310	8.310	8.050	8.110	7.520	210,400
2022-10-25	8.190	8.390	8.100	8.310	7.706	169,000
2022-10-24	8.500	8.500	8.200	8.230	7.631	274,200
2022-10-21	8.270	8.550	8.090	8.500	7.882	327,800
2022-10-20	8.130	8.390	8.020	8.300	7.696	350,600
2022-10-19	8.160	8.250	8.000	8.060	7.474	160,400
2022-10-18	8.220	8.340	8.080	8.190	7.594	227,900
2022-10-17	8.200	8.220	8.000	8.130	7.539	200,600
2022-10-14	8.400	8.420	8.050	8.070	7.483	182,300
2022-10-13	8.240	8.410	8.060	8.410	7.798	181,900
2022-10-11	8.290	8.380	8.160	8.270	7.669	157,700
2022-10-10	8.530	8.530	8.270	8.290	7.687	163,100
2022-10-07	8.590	8.720	8.400	8.440	7.826	395,800
2022-10-06	8.540	8.640	8.490	8.530	7.910	214,400
2022-10-05	8.510	8.700	8.300	8.530	7.910	411,000
2022-10-04	8.520	8.700	8.510	8.630	8.002	452,400
2022-10-03	8.280	8.510	8.220	8.440	7.826	740,900
2022-09-30	7.920	8.270	7.800	8.200	7.604	309,300
2022-09-29	7.830	8.140	7.720	7.830	7.261	423,000
2022-09-28	7.770	7.930	7.720	7.930	7.353	370,200
2022-09-27	8.030	8.070	7.770	7.770	7.205	236,400
2022-09-26	8.200	8.260	7.900	7.940	7.363	227,500
2022-09-23	8.240	8.300	8.110	8.200	7.604	320,200
2022-09-22	8.180	8.450	8.140	8.340	7.733	459,800
2022-09-21	8.060	8.170	8.030	8.130	7.539	359,900
2022-09-20	8.190	8.220	8.010	8.050	7.465	329,600
2022-09-19	7.900	8.210	7.860	8.210	7.613	387,800
2022-09-16	7.930	7.970	7.820	7.910	7.335	407,800
2022-09-15	8.080	8.130	7.950	7.950	7.372	458,200
2022-09-14	8.200	8.240	8.010	8.080	7.492	440,400
2022-09-13	8.480	8.550	8.140	8.220	7.622	363,400

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-25	0.2573 BRL
2023-04-27	0.2989 BRL
2022-04-28	0.5719 BRL
2021-12-15	0.1754 BRL
2021-08-31	0.9962 BRL
2021-05-25	0.0046 BRL
2021-04-29	0.1199 BRL
2020-04-28	0.0395 BRL
2019-07-03	0.0103 BRL
2019-04-23	0.0626 BRL
2019-01-07	0.0720 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.