Usinas Siderúrgicas de Minas Gerais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.570 | 6.580 | 6.410 | 6.490 | 6.490 | 693,600 |
| 2026-10-15 | 6.530 | 6.600 | 6.400 | 6.470 | 6.470 | 377,700 |
| 2026-10-14 | 6.840 | 6.840 | 6.390 | 6.540 | 6.540 | 914,700 |
| 2026-10-13 | 7.000 | 7.000 | 6.780 | 6.890 | 6.890 | 688,800 |
| 2026-10-09 | 6.930 | 7.120 | 6.910 | 7.020 | 7.020 | 857,300 |
| 2026-10-08 | 6.860 | 6.990 | 6.720 | 6.850 | 6.850 | 700,000 |
| 2026-10-07 | 6.980 | 6.980 | 6.710 | 6.870 | 6.870 | 598,900 |
| 2026-10-06 | 7.090 | 7.200 | 6.870 | 6.930 | 6.930 | 802,300 |
| 2026-10-05 | 7.170 | 7.360 | 6.860 | 6.950 | 6.950 | 1,271,600 |
| 2026-10-02 | 6.650 | 7.020 | 6.590 | 7.020 | 7.020 | 889,300 |
| 2026-10-01 | 6.420 | 6.710 | 6.410 | 6.650 | 6.650 | 560,300 |
| 2026-09-30 | 6.430 | 6.640 | 6.430 | 6.500 | 6.500 | 817,800 |
| 2026-09-29 | 6.520 | 6.520 | 6.290 | 6.430 | 6.430 | 625,900 |
| 2026-09-28 | 6.350 | 6.550 | 6.220 | 6.550 | 6.550 | 856,400 |
| 2026-09-25 | 6.360 | 6.490 | 6.340 | 6.480 | 6.480 | 427,300 |
| 2026-09-24 | 6.480 | 6.620 | 6.360 | 6.360 | 6.360 | 684,300 |
| 2026-09-23 | 6.550 | 6.590 | 6.430 | 6.550 | 6.550 | 792,600 |
| 2026-09-22 | 6.570 | 6.660 | 6.470 | 6.560 | 6.560 | 847,400 |
Page 1 of 1 · 18 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.