Usinas Siderurgicas de Minas Gerais SA-Usiminas (ES:XUSIO)
BME:XUSIO
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
1.73
1.73
1.64
1.67
1.67
-4.57%
1,172
0.39
Jun 04, 2026
1.75
1.75
1.73
1.75
1.75
0.00%
0
0.00
Jun 03, 2026
1.87
1.87
1.82
1.75
1.75
-2.23%
1,139
0.38
Jun 02, 2026
1.70
1.73
1.70
1.79
1.79
+9.15%
150
0.05
Jun 01, 2026
1.64
1.68
1.60
1.64
1.64
+0.61%
0
0.00
May 29, 2026
1.59
1.59
1.59
1.63
1.63
+1.24%
100,180
70.80
May 28, 2026
1.56
1.56
1.56
1.61
1.61
+3.21%
5,000
3.74
May 27, 2026
1.54
1.54
1.54
1.56
1.56
0.00%
17
0.01
May 26, 2026
1.56
1.57
1.54
1.56
1.56
-2.50%
0
0.00
May 25, 2026
1.60
1.61
1.58
1.60
1.60
0.00%
0
0.00
May 22, 2026
1.50
1.55
1.50
1.60
1.60
+4.58%
482
0.34
May 21, 2026
1.56
1.56
1.56
1.53
1.53
+3.38%
86
0.06
May 20, 2026
1.43
1.46
1.43
1.48
1.48
+3.50%
106
0.07
May 19, 2026
1.43
1.46
1.39
1.43
1.43
-1.38%
0
0.00
May 18, 2026
1.46
1.46
1.46
1.45
1.45
-2.68%
6
<0.01
May 15, 2026
1.53
1.61
1.53
1.49
1.49
-1.32%
5,289
3.72
May 14, 2026
1.45
1.51
1.45
1.51
1.51
+1.34%
111
0.08
May 13, 2026
1.47
1.47
1.44
1.49
1.49
+3.47%
5,500
4.13
May 12, 2026
1.44
1.44
1.44
1.44
1.44
-4.00%
109
0.08
May 11, 2026
1.47
1.47
1.47
1.50
1.50
+2.74%
34
0.02
May 08, 2026
1.43
1.43
1.43
1.46
1.46
+2.82%
4,500
3.48
May 07, 2026
1.44
1.44
1.41
1.42
1.42
0.00%
1,256
0.98
May 06, 2026
1.42
1.42
1.41
1.42
1.42
+2.90%
0
0.00
May 05, 2026
1.31
1.31
1.31
1.38
1.38
+1.47%
167
0.13
May 04, 2026
1.32
1.32
1.32
1.36
1.36
+1.49%
92
0.07
May 01, 2026
1.34
1.28
1.28
1.34
1.34
0.00%
0
0.00
Apr 30, 2026
1.28
1.28
1.28
1.34
1.34
+0.75%
3,981
3.03
Apr 29, 2026
1.33
1.33
1.33
1.33
1.33
+0.76%
23,992
23.75
Apr 28, 2026
1.33
1.33
1.33
1.32
1.32
+0.76%
8
<0.01
Apr 27, 2026
1.30
1.30
1.27
1.31
1.31
+1.55%
3,216
3.35
Apr 24, 2026
1.30
1.32
1.29
1.29
1.29
+4.03%
474
0.50
Apr 23, 2026
1.21
1.21
1.21
1.24
1.24
+0.81%
115
0.12
Apr 22, 2026
1.24
1.24
1.24
1.23
1.23
+2.50%
200
0.21
Apr 21, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
0
0.00
Apr 20, 2026
1.20
1.22
1.18
1.20
1.20
-1.64%
0
0.00
Apr 17, 2026
1.27
1.27
1.24
1.22
1.22
+2.52%
2,015
2.13
Apr 16, 2026
1.18
1.20
1.18
1.19
1.19
+4.39%
4
<0.01
Apr 15, 2026
1.20
1.20
1.20
1.14
1.14
-3.39%
121
0.13
Apr 14, 2026
1.20
1.20
1.20
1.18
1.18
+1.72%
2
<0.01
Apr 13, 2026
1.21
1.21
1.18
1.16
1.16
-7.20%
8,912
11.08
Apr 10, 2026
1.25
1.25
1.24
1.25
1.25
+2.46%
0
0.00
Apr 09, 2026
1.22
1.24
1.19
1.22
1.22
+4.27%
0
0.00
Apr 08, 2026
1.17
1.19
1.14
1.17
1.17
+4.46%
0
0.00
Apr 07, 2026
1.12
1.14
1.09
1.12
1.12
+1.82%
0
0.00
Apr 06, 2026
1.10
1.11
1.08
1.10
1.10
0.00%
0
0.00
Apr 03, 2026
1.10
1.11
1.08
1.10
1.10
0.00%
0
0.00
Apr 02, 2026
1.10
1.11
1.08
1.10
1.10
0.00%
0
0.00
Apr 01, 2026
1.10
1.12
1.08
1.10
1.10
+1.85%
0
0.00
Mar 31, 2026
1.04
1.04
1.04
1.08
1.08
0.00%
1,411
1.74
Mar 30, 2026
1.04
1.04
1.04
1.08
1.08
+0.93%
6
<0.01
Rows: