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
2021-12-22	14.120	14.350	13.850	14.180	12.456	117,300
2021-12-21	14.120	14.310	14.070	14.290	12.552	133,900
2021-12-20	14.400	14.400	13.810	13.810	12.131	345,000
2021-12-17	14.770	14.770	14.460	14.680	12.895	198,100
2021-12-16	14.610	14.800	14.510	14.780	12.983	319,600
2021-12-15	14.550	14.550	14.100	14.540	12.772	238,600
2021-12-14	14.680	14.830	14.240	14.440	12.530	243,700
2021-12-13	14.640	14.830	14.350	14.590	12.660	297,400
2021-12-10	14.110	14.670	14.110	14.410	12.504	249,700
2021-12-09	14.080	14.110	13.690	14.000	12.148	219,800
2021-12-08	14.100	14.410	13.990	14.250	12.365	228,800
2021-12-07	14.490	14.680	14.000	14.010	12.157	371,400
2021-12-06	13.670	14.000	13.440	13.990	12.139	378,200
2021-12-03	13.670	13.930	13.170	13.420	11.645	428,100
2021-12-02	12.940	13.660	12.900	13.660	11.853	478,900
2021-12-01	13.250	13.700	12.790	12.800	11.107	475,000
2021-11-30	13.210	13.550	12.770	13.000	11.280	452,200
2021-11-29	13.100	13.320	12.850	13.250	11.497	634,600
2021-11-26	12.950	12.950	12.380	12.690	11.011	394,800
2021-11-25	13.520	13.560	13.060	13.250	11.497	295,800
2021-11-24	12.990	13.500	12.750	13.200	11.454	680,100
2021-11-23	12.490	13.220	12.490	12.740	11.055	573,600
2021-11-22	12.280	12.440	11.970	12.300	10.673	413,100
2021-11-19	11.800	12.220	11.800	12.010	10.421	459,500
2021-11-18	12.180	12.180	11.650	11.710	10.161	343,400
2021-11-17	12.980	13.080	12.310	12.340	10.708	254,700
2021-11-16	13.200	13.300	12.320	12.750	11.063	404,500
2021-11-12	13.160	13.480	12.840	13.140	11.402	452,900
2021-11-11	12.570	13.180	12.570	13.000	11.280	518,100
2021-11-10	12.320	12.370	11.980	12.310	10.682	419,500
2021-11-09	12.250	12.520	11.980	12.350	10.716	387,800
2021-11-08	11.980	12.370	11.760	12.340	10.708	441,200
2021-11-05	12.250	12.290	11.680	11.980	10.395	504,100
2021-11-04	12.260	12.440	11.980	12.220	10.604	393,800
2021-11-03	12.740	12.740	12.160	12.320	10.690	624,900
2021-11-01	12.980	13.080	12.570	12.740	11.055	517,900
2021-10-29	14.100	14.110	12.880	12.880	11.176	363,800
2021-10-28	13.820	14.110	13.700	13.920	12.079	188,200
2021-10-27	14.160	14.520	13.910	13.960	12.113	274,400
2021-10-26	14.680	14.700	14.080	14.080	12.217	147,200
2021-10-25	14.500	14.820	14.420	14.670	12.729	319,700
2021-10-22	14.080	14.460	13.680	14.340	12.443	434,900

← NewerPage 21 of 21 · 1,242 trading days

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.