Usinas Siderurgicas de Minas Gerais SA-Usiminas (ES:XUSIO)
BME:XUSIO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
1.07
1.07
0.60
1.07
1.07
0.00%
0
0.00
Mar 26, 2026
1.11
1.11
1.09
1.07
1.07
-1.83%
3
<0.01
Mar 25, 2026
1.05
1.11
1.05
1.09
1.09
+2.83%
296
0.27
Mar 24, 2026
1.06
1.08
1.04
1.06
1.06
0.00%
0
0.00
Mar 23, 2026
0.99
0.99
0.99
1.06
1.06
+3.92%
45
0.04
Mar 20, 2026
1.01
1.01
1.01
1.02
1.02
+0.99%
4
<0.01
Mar 19, 2026
1.08
1.08
1.08
1.01
1.01
-4.72%
1
<0.01
Mar 18, 2026
1.06
1.08
1.03
1.06
1.06
-2.75%
0
0.00
Mar 17, 2026
1.06
1.06
1.06
1.09
1.09
+6.86%
52
0.05
Mar 16, 2026
1.02
1.03
1.01
1.02
1.02
0.00%
0
0.00
Mar 13, 2026
1.02
1.04
1.00
1.02
1.02
-2.86%
0
0.00
Mar 12, 2026
1.08
1.08
1.02
1.05
1.05
-4.55%
16,812
19.86
Mar 11, 2026
1.10
1.10
1.08
1.10
1.10
0.00%
4,000
5.11
Mar 10, 2026
1.10
1.10
1.09
1.10
1.10
+2.80%
0
0.00
Mar 09, 2026
1.10
1.12
1.09
1.07
1.07
0.00%
95
0.12
Mar 06, 2026
1.12
1.12
1.12
1.07
1.07
-2.73%
300
0.39
Mar 05, 2026
1.12
1.12
1.12
1.10
1.10
-1.79%
263
0.34
Mar 04, 2026
1.10
1.10
1.10
1.12
1.12
+2.75%
59
0.08
Mar 03, 2026
1.09
1.09
1.08
1.09
1.09
-2.68%
0
0.00
Mar 02, 2026
1.15
1.15
1.15
1.12
1.12
-4.27%
1
<0.01
Feb 27, 2026
1.12
1.12
1.12
1.17
1.17
+3.54%
9
0.01
Feb 26, 2026
1.10
1.10
1.10
1.13
1.13
+2.73%
917
1.21
Feb 25, 2026
1.07
1.07
1.07
1.10
1.10
+2.80%
4,636
6.77
Feb 24, 2026
1.07
1.07
1.06
1.07
1.07
+3.88%
0
0.00
Feb 23, 2026
1.02
1.05
1.01
1.03
1.03
0.00%
5,660
9.51
Feb 20, 2026
1.03
1.03
1.02
1.03
1.03
+0.98%
0
0.00
Feb 19, 2026
1.03
1.05
1.03
1.02
1.02
-2.86%
122
0.20
Feb 18, 2026
1.05
1.06
1.03
1.05
1.05
+3.96%
0
0.00
Feb 17, 2026
1.01
1.07
0.60
1.01
1.01
0.00%
0
0.00
Feb 16, 2026
1.01
1.07
0.60
1.01
1.01
0.00%
0
0.00
Feb 13, 2026
1.01
1.03
0.99
1.01
1.01
+2.54%
0
0.00
Feb 12, 2026
1.05
1.07
1.01
0.99
0.99
-3.43%
2,030
3.53
Feb 11, 2026
1.02
1.04
1.00
1.02
1.02
+2.00%
0
0.00
Feb 10, 2026
1.03
1.03
1.03
1.00
1.00
0.00%
88
0.13
Feb 09, 2026
1.02
1.02
1.02
1.00
1.00
-1.96%
1,037
1.49
Feb 06, 2026
1.02
1.04
0.99
1.02
1.02
-2.86%
0
0.00
Feb 05, 2026
1.05
1.07
1.02
1.05
1.05
-0.94%
0
0.00
Feb 04, 2026
1.09
1.09
1.09
1.06
1.06
-2.75%
937
1.38
Feb 03, 2026
1.05
1.05
1.05
1.09
1.09
+5.83%
3
<0.01
Feb 02, 2026
1.00
1.00
1.00
1.03
1.03
-1.90%
5,040
7.52
Jan 30, 2026
1.05
1.05
1.05
1.05
1.05
-2.78%
4,752
7.99
Jan 29, 2026
1.14
1.16
1.14
1.08
1.08
-6.90%
56
0.09
Jan 28, 2026
1.05
1.16
1.05
1.16
1.16
+9.43%
54
0.09
Rows: