1,190€
-0,83%
Echtzeit-Aktienkurs Usinas Siderurgicas de Minas Gerais S.A.
Bid:
Ask:
Aktienkurse zur Usinas Siderurgicas de Minas Gerais S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 20.10.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 1,69% | - |
| 19.10.2026 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 16.10.2026 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 15.10.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 14.10.2026 | 1,30 | 1,30 | 1,17 | 1,17 | -7,87% | - |
| 13.10.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -0,78% | - |
| 12.10.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | - |
| 09.10.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 2,34% | - |
| 08.10.2026 | 1,31 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 07.10.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -2,29% | - |
| 06.10.2026 | 1,34 | 1,38 | 1,30 | 1,31 | -1,50% | - |
| 05.10.2026 | 1,25 | 1,41 | 1,25 | 1,33 | 3,91% | - |
| 02.10.2026 | 1,21 | 1,28 | 1,20 | 1,28 | 5,79% | - |
| 01.10.2026 | 1,21 | 1,24 | 1,17 | 1,21 | 1,68% | - |
| 30.09.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 4,39% | - |
| 29.09.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -3,39% | - |
| 28.09.2026 | 1,17 | 1,18 | 1,13 | 1,18 | 0,85% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,14 | 1,17 | 0,86% | 400,00 |
| 24.09.2026 | 1,18 | 1,21 | 1,16 | 1,16 | -3,33% | - |
| 23.09.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 22.09.2026 | 1,19 | 1,22 | 1,16 | 1,21 | 2,54% | - |
| 21.09.2026 | 1,19 | 1,21 | 1,17 | 1,18 | 0,85% | - |
| 18.09.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,50% | - |
| 17.09.2026 | 1,21 | 1,21 | 1,15 | 1,20 | 0,42% | - |
| 16.09.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -2,05% | - |
| 15.09.2026 | 1,22 | 1,22 | 1,17 | 1,22 | 3,39% | - |
| 14.09.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -4,84% | - |
| 11.09.2026 | 1,27 | 1,32 | 1,23 | 1,24 | -3,88% | - |
| 10.09.2026 | 1,29 | 1,30 | 1,21 | 1,29 | 0,78% | - |
| 09.09.2026 | 1,29 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 08.09.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -0,78% | - |
| 07.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -3,03% | - |
| 03.09.2026 | 1,31 | 1,36 | 1,30 | 1,32 | 0,00% | - |
| 02.09.2026 | 1,25 | 1,34 | 1,25 | 1,32 | 3,94% | - |
| 01.09.2026 | 1,22 | 1,29 | 1,22 | 1,27 | 2,42% | - |
| 31.08.2026 | 1,17 | 1,25 | 1,17 | 1,24 | 3,33% | - |
| 28.08.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,56% | - |
| 27.08.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -1,68% | 50.479,00 |
| 26.08.2026 | 1,19 | 1,21 | 1,17 | 1,19 | 1,71% | - |
| 25.08.2026 | 1,16 | 1,19 | 1,14 | 1,17 | -0,85% | 2.100,00 |
| 24.08.2026 | 1,06 | 1,19 | 1,06 | 1,18 | 8,26% | 150,00 |
| 21.08.2026 | 1,03 | 1,09 | 1,00 | 1,09 | 9,00% | - |
| 20.08.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -1,96% | - |
| 19.08.2026 | 1,05 | 1,07 | 1,02 | 1,02 | -32,45% | - |
| 05.05.2026 | 1,36 | 1,51 | 1,36 | 1,51 | 9,03% | - |
| 04.05.2026 | 1,39 | 1,43 | 1,38 | 1,39 | -0,36% | - |
| 30.04.2026 | 1,34 | 1,41 | 1,31 | 1,39 | 1,46% | 112.540,00 |
| 29.04.2026 | 1,36 | 1,42 | 1,36 | 1,37 | -2,14% | - |
| 28.04.2026 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 3.000,00 |
| 27.04.2026 | 1,22 | 1,39 | 1,22 | 1,38 | 10,40% | - |
| 24.04.2026 | 1,22 | 1,31 | 1,12 | 1,25 | 1,63% | - |
| 23.04.2026 | 1,22 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 22.04.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 0,40% | - |
| 21.04.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 0,00% | - |
| 20.04.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,22% | - |
| 17.04.2026 | 1,17 | 1,27 | 1,17 | 1,23 | 3,36% | 27.000,00 |
| 16.04.2026 | 1,16 | 1,23 | 1,16 | 1,19 | 0,42% | - |
| 15.04.2026 | 1,17 | 1,20 | 1,16 | 1,19 | -0,84% | - |
| 14.04.2026 | 1,17 | 1,22 | 1,17 | 1,20 | -0,42% | - |
| 13.04.2026 | 1,25 | 1,25 | 1,18 | 1,20 | -2,44% | - |
| 10.04.2026 | 1,27 | 1,32 | 1,22 | 1,23 | -5,38% | - |
| 09.04.2026 | 1,21 | 1,31 | 1,21 | 1,30 | 6,56% | - |
| 08.04.2026 | 1,16 | 1,22 | 1,15 | 1,22 | 5,17% | - |
| 07.04.2026 | 1,09 | 1,17 | 1,09 | 1,16 | 1,75% | - |
| 02.04.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 0,88% | - |
| 01.04.2026 | 1,12 | 1,15 | 1,12 | 1,13 | -0,44% | - |
| 31.03.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 3,18% | 12.320,00 |
| 30.03.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 0,46% | 10.350,00 |
| 27.03.2026 | 1,07 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 26.03.2026 | 1,09 | 1,13 | 1,09 | 1,11 | -1,34% | - |
| 25.03.2026 | 1,07 | 1,14 | 1,07 | 1,12 | 1,36% | - |
| 24.03.2026 | 1,06 | 1,11 | 1,06 | 1,11 | 0,91% | - |
| 23.03.2026 | 1,04 | 1,10 | 1,03 | 1,10 | 5,49% | - |
| 20.03.2026 | 1,02 | 1,05 | 1,02 | 1,04 | -1,61% | - |
| 19.03.2026 | 1,05 | 1,09 | 1,00 | 1,06 | -2,76% | 66.011,00 |
| 18.03.2026 | 1,08 | 1,11 | 1,07 | 1,09 | -2,69% | - |
| 17.03.2026 | 1,05 | 1,16 | 1,05 | 1,12 | 2,76% | - |
| 16.03.2026 | 1,03 | 1,09 | 1,03 | 1,09 | 1,88% | - |
| 13.03.2026 | 1,08 | 1,09 | 1,04 | 1,07 | 0,00% | - |
| 12.03.2026 | 1,10 | 1,12 | 1,05 | 1,07 | -5,75% | - |
| 11.03.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 1,35% | - |
| 10.03.2026 | 1,08 | 1,14 | 1,08 | 1,12 | 0,45% | - |
| 09.03.2026 | 1,08 | 1,12 | 1,05 | 1,11 | 3,26% | 69.425,00 |
| 06.03.2026 | 1,05 | 1,10 | 1,05 | 1,08 | -0,92% | 28,00 |
| 05.03.2026 | 1,09 | 1,13 | 1,08 | 1,09 | -3,56% | - |
| 04.03.2026 | 1,05 | 1,13 | 1,05 | 1,13 | 3,69% | - |
| 03.03.2026 | 1,13 | 1,16 | 1,05 | 1,09 | -4,82% | - |
| 02.03.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -2,15% | 891,00 |
| 27.02.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 2,64% | 12.429,00 |
| 26.02.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 1,79% | - |
| 25.02.2026 | 1,05 | 1,12 | 1,05 | 1,12 | 2,76% | - |
| 24.02.2026 | 1,00 | 1,09 | 1,00 | 1,09 | 4,83% | 14.664,00 |
| 23.02.2026 | 1,00 | 1,04 | 0,99 | 1,04 | 2,68% | 28.750,00 |
| 20.02.2026 | 1,00 | 1,06 | 1,00 | 1,01 | -2,61% | - |
| 19.02.2026 | 1,00 | 1,04 | 0,99 | 1,04 | 2,17% | - |
| 18.02.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 0,30% | - |
| 17.02.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 0,00% | - |
| 16.02.2026 | 1,00 | 1,02 | 1,00 | 1,01 | -0,30% | 64.000,00 |