1,490€
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,46 | 1,49 | 1,43 | 1,45 | -3,02% | - |
| 02.05.2024 | 1,50 | 1,50 | 1,50 | 1,49 | -1,32% | 18.667,00 |
| 26.04.2024 | 1,56 | 1,56 | 1,54 | 1,51 | -5,03% | 30.140,00 |
| 25.04.2024 | 1,64 | 1,64 | 1,58 | 1,59 | 0,00% | 73.000,00 |
| 24.04.2024 | 1,67 | 1,70 | 1,67 | 1,59 | -15,87% | 50.049,00 |
| 10.04.2024 | 1,90 | 1,90 | 1,90 | 1,89 | 0,00% | 6.000,00 |
| 21.03.2024 | 1,91 | 1,91 | 1,91 | 1,89 | -4,55% | 900,00 |
| 04.03.2024 | 2,00 | 2,00 | 2,00 | 1,98 | -1,98% | 528,00 |
| 29.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | 500,00 |
| 23.02.2024 | 1,93 | 1,93 | 1,93 | 1,95 | 1,04% | 5.000,00 |
| 21.02.2024 | 1,90 | 1,91 | 1,90 | 1,93 | 12,21% | 1.758,00 |
| 08.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 528,00 |
| 07.02.2024 | 1,72 | 1,72 | 1,72 | 1,73 | 7,45% | 752,00 |
| 23.01.2024 | 1,54 | 1,54 | 1,54 | 1,61 | 0,63% | 364,00 |
| 19.01.2024 | 1,59 | 1,59 | 1,59 | 1,60 | 2,56% | 8.000,00 |
| 18.01.2024 | 1,55 | 1,55 | 1,55 | 1,56 | -6,59% | 300,00 |
| 03.01.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,76% | 4.523,00 |
| 02.01.2024 | 1,77 | 1,77 | 1,70 | 1,70 | 6,25% | 5.783,00 |
| 29.12.2023 | 1,63 | 1,63 | 1,63 | 1,60 | -6,43% | 1.500,00 |
| 28.12.2023 | 1,68 | 1,68 | 1,68 | 1,71 | 0,00% | 705,00 |
| 22.12.2023 | 1,73 | 1,73 | 1,69 | 1,71 | 3,64% | 15.000,00 |
| 18.12.2023 | 1,69 | 1,69 | 1,69 | 1,65 | 3,77% | 3.000,00 |
| 13.12.2023 | 1,60 | 1,62 | 1,60 | 1,59 | 0,63% | 10.000,00 |
| 11.12.2023 | 1,55 | 1,55 | 1,55 | 1,58 | 3,95% | 5.878,00 |
| 04.12.2023 | 1,50 | 1,53 | 1,50 | 1,52 | 0,66% | 5.950,00 |
| 01.12.2023 | 1,45 | 1,49 | 1,45 | 1,51 | 4,86% | 45.000,00 |
| 21.11.2023 | 1,48 | 1,48 | 1,48 | 1,44 | -3,36% | 30,00 |
| 20.11.2023 | 1,44 | 1,44 | 1,44 | 1,49 | 6,43% | 5.000,00 |
| 17.11.2023 | 1,41 | 1,41 | 1,41 | 1,40 | 8,53% | 757,00 |
| 09.11.2023 | 1,32 | 1,32 | 1,32 | 1,29 | 2,38% | 100,00 |
| 01.11.2023 | 1,25 | 1,25 | 1,25 | 1,26 | 8,62% | 7.100,00 |
| 06.10.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 6.000,00 |
| 04.10.2023 | 1,21 | 1,21 | 1,21 | 1,20 | -5,51% | 2.500,00 |
| 22.09.2023 | 1,23 | 1,23 | 1,23 | 1,27 | -2,31% | 100,00 |
| 06.09.2023 | 1,27 | 1,27 | 1,27 | 1,30 | -1,52% | 644,00 |
| 11.08.2023 | 1,33 | 1,33 | 1,33 | 1,32 | -0,75% | 2.222,00 |
| 10.08.2023 | 1,31 | 1,31 | 1,31 | 1,33 | 0,00% | 300,00 |
| 07.08.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 1.988,00 |
| 04.08.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 2.000,00 |
| 03.08.2023 | 1,39 | 1,39 | 1,39 | 1,36 | -1,45% | 1.100,00 |
| 31.07.2023 | 1,39 | 1,39 | 1,39 | 1,38 | -1,43% | 300,00 |
| 28.07.2023 | 1,39 | 1,39 | 1,39 | 1,40 | -0,71% | 10.000,00 |
| 26.07.2023 | 1,43 | 1,43 | 1,43 | 1,41 | 6,02% | 880,00 |
| 19.07.2023 | 1,35 | 1,35 | 1,35 | 1,33 | -5,00% | 250,00 |
| 07.07.2023 | 1,39 | 1,39 | 1,39 | 1,40 | 0,72% | 600,00 |
| 23.06.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 710,00 |
| 02.06.2023 | 1,34 | 1,34 | 1,34 | 1,39 | -6,08% | 757,00 |
| 19.05.2023 | 1,44 | 1,44 | 1,44 | 1,48 | 1,37% | 10.000,00 |
| 18.05.2023 | 1,47 | 1,47 | 1,47 | 1,46 | 3,55% | 1.100,00 |
| 16.05.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | 130,00 |
| 11.05.2023 | 1,44 | 1,44 | 1,44 | 1,38 | 2,99% | 1.000,00 |
| 05.05.2023 | 1,31 | 1,31 | 1,31 | 1,34 | 2,29% | 5.000,00 |
| 03.05.2023 | 1,30 | 1,30 | 1,30 | 1,31 | 2,34% | 6.125,00 |
| 26.04.2023 | 1,29 | 1,29 | 1,29 | 1,28 | 0,00% | 1.500,00 |
| 25.04.2023 | 1,32 | 1,32 | 1,32 | 1,28 | -5,19% | 4.266,00 |
| 20.04.2023 | 1,33 | 1,38 | 1,33 | 1,35 | -4,93% | 3.911,00 |
| 17.04.2023 | 1,43 | 1,43 | 1,43 | 1,42 | 1,43% | 2.101,00 |
| 14.04.2023 | 1,40 | 1,40 | 1,30 | 1,40 | -2,10% | 5.442,00 |
| 13.04.2023 | 1,42 | 1,42 | 1,42 | 1,43 | 8,33% | 130,00 |
| 03.04.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | 10.000,00 |
| 31.03.2023 | 1,36 | 1,36 | 1,36 | 1,34 | 8,94% | 13.947,00 |
| 28.03.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | 1.270,00 |
| 15.03.2023 | 1,24 | 1,24 | 1,24 | 1,20 | -4,00% | 1.936,00 |
| 14.03.2023 | 1,27 | 1,27 | 1,27 | 1,25 | -2,34% | 6,00 |
| 10.03.2023 | 1,30 | 1,30 | 1,30 | 1,28 | -0,78% | 600,00 |
| 07.03.2023 | 1,30 | 1,30 | 1,30 | 1,29 | 0,00% | 3.000,00 |
| 02.03.2023 | 1,34 | 1,34 | 1,34 | 1,29 | 0,00% | 6,00 |
| 01.03.2023 | 1,26 | 1,26 | 1,26 | 1,29 | 1,57% | 130,00 |
| 24.02.2023 | 1,33 | 1,33 | 1,33 | 1,27 | -2,31% | 1.250,00 |
| 15.02.2023 | 1,29 | 1,31 | 1,29 | 1,30 | -1,52% | 9.198,00 |
| 13.02.2023 | 1,29 | 1,29 | 1,29 | 1,32 | -0,75% | 3.000,00 |
| 10.02.2023 | 1,31 | 1,35 | 1,31 | 1,33 | -8,28% | 2.437,00 |
| 03.02.2023 | 1,46 | 1,46 | 1,46 | 1,45 | -6,45% | 331,00 |
| 30.01.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 75,00 |
| 27.01.2023 | 1,54 | 1,54 | 1,54 | 1,55 | 5,44% | 130,00 |
| 20.01.2023 | 1,48 | 1,48 | 1,48 | 1,47 | 2,80% | 287,00 |
| 19.01.2023 | 1,46 | 1,46 | 1,46 | 1,43 | 1,42% | 130,00 |
| 16.01.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | 600,00 |
| 09.01.2023 | 1,34 | 1,34 | 1,34 | 1,35 | -2,88% | 130,00 |
| 06.01.2023 | 1,38 | 1,38 | 1,38 | 1,39 | 11,20% | 7.000,00 |
| 03.01.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | 10.000,00 |
| 29.12.2022 | 1,26 | 1,30 | 1,26 | 1,29 | 2,38% | 8.380,00 |
| 28.12.2022 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 600,00 |
| 23.12.2022 | 1,30 | 1,30 | 1,30 | 1,28 | -0,78% | 2.300,00 |
| 21.12.2022 | 1,30 | 1,30 | 1,30 | 1,29 | -0,77% | 150,00 |
| 20.12.2022 | 1,24 | 1,24 | 1,24 | 1,30 | 5,69% | 97,00 |
| 19.12.2022 | 1,27 | 1,28 | 1,26 | 1,23 | -9,56% | 8.130,00 |
| 15.12.2022 | 1,40 | 1,40 | 1,40 | 1,36 | 1,49% | 310,00 |
| 12.12.2022 | 1,35 | 1,35 | 1,35 | 1,34 | -4,96% | 1,00 |
| 06.12.2022 | 1,38 | 1,38 | 1,38 | 1,41 | 2,17% | 200,00 |
| 01.12.2022 | 1,41 | 1,41 | 1,41 | 1,38 | -4,17% | 62,00 |
| 29.11.2022 | 1,38 | 1,38 | 1,38 | 1,44 | 7,46% | 1.000,00 |
| 28.11.2022 | 1,32 | 1,32 | 1,32 | 1,34 | -3,60% | 3.000,00 |
| 22.11.2022 | 1,40 | 1,40 | 1,40 | 1,39 | 2,96% | 610,00 |
| 21.11.2022 | 1,39 | 1,39 | 1,39 | 1,35 | -6,90% | 8.000,00 |
| 14.11.2022 | 1,47 | 1,47 | 1,47 | 1,45 | 0,00% | 45.000,00 |
| 11.11.2022 | 1,37 | 1,37 | 1,37 | 1,45 | -4,61% | 1.000,00 |
| 08.11.2022 | 1,53 | 1,53 | 1,52 | 1,52 | -5,00% | 8.435,00 |
| 04.11.2022 | 1,53 | 1,60 | 1,53 | 1,60 | 5,96% | 3.615,00 |
| 03.11.2022 | 1,56 | 1,56 | 1,56 | 1,51 | 7,86% | 1.100,00 |