1,280€
-0,78%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 0,00% | - |
| 08.09.2026 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | - |
| 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 | 1,33 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 02.09.2026 | 1,27 | 1,34 | 1,26 | 1,34 | 7,20% | - |
| 01.09.2026 | 1,24 | 1,24 | 1,21 | 1,25 | 1,63% | 100.025,00 |
| 31.08.2026 | 1,25 | 1,25 | 1,20 | 1,23 | 6,96% | 77.426,00 |
| 28.08.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -4,17% | 526,00 |
| 27.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 58.193,00 |
| 26.08.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,86% | 16.892,00 |
| 25.08.2026 | 1,23 | 1,23 | 1,23 | 1,16 | -1,69% | 1.031,00 |
| 24.08.2026 | 1,13 | 1,20 | 1,13 | 1,18 | 10,28% | 3.370,00 |
| 21.08.2026 | 1,03 | 1,07 | 1,02 | 1,07 | 3,88% | - |
| 20.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | 100.000,00 |
| 19.08.2026 | 1,03 | 1,03 | 1,03 | 1,06 | 0,00% | 3.500,00 |
| 18.08.2026 | 1,07 | 1,07 | 1,07 | 1,06 | -0,93% | 1.000,00 |
| 17.08.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | - |
| 14.08.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -5,02% | 150.000,00 |
| 13.08.2026 | 1,10 | 1,13 | 1,09 | 1,10 | -0,45% | - |
| 12.08.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -5,98% | - |
| 11.08.2026 | 1,16 | 1,22 | 1,16 | 1,17 | -4,10% | - |
| 10.08.2026 | 1,20 | 1,20 | 1,20 | 1,22 | 1,67% | 500,00 |
| 07.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,51% | - |
| 06.08.2026 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 2.200,00 |
| 05.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 04.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 03.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 31.07.2026 | 1,31 | 1,31 | 1,27 | 1,30 | -3,70% | - |
| 30.07.2026 | 1,43 | 1,45 | 1,34 | 1,35 | -5,26% | - |
| 29.07.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -4,36% | - |
| 28.07.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 1,36% | - |
| 27.07.2026 | 1,50 | 1,50 | 1,46 | 1,47 | 0,68% | - |
| 24.07.2026 | 1,47 | 1,47 | 1,45 | 1,46 | -1,35% | - |
| 23.07.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | 32.749,00 |
| 22.07.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 4,20% | - |
| 21.07.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 20.07.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 4,83% | - |
| 17.07.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -5,28% | - |
| 16.07.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | 29.085,00 |
| 15.07.2026 | 1,44 | 1,44 | 1,44 | 1,40 | -1,41% | 2.778,00 |
| 14.07.2026 | 1,46 | 1,46 | 1,46 | 1,42 | -2,07% | 13.699,00 |
| 13.07.2026 | 1,45 | 1,48 | 1,42 | 1,45 | 1,05% | - |
| 10.07.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -0,35% | - |
| 09.07.2026 | 1,42 | 1,42 | 1,42 | 1,44 | 3,60% | 14.085,00 |
| 08.07.2026 | 1,43 | 1,44 | 1,38 | 1,39 | -3,47% | - |
| 07.07.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -2,70% | - |
| 06.07.2026 | 1,48 | 1,48 | 1,43 | 1,48 | 2,42% | - |
| 03.07.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -0,34% | - |
| 02.07.2026 | 1,45 | 1,48 | 1,43 | 1,45 | 2,11% | - |
| 01.07.2026 | 1,44 | 1,48 | 1,44 | 1,42 | -0,70% | 17.574,00 |
| 30.06.2026 | 1,42 | 1,43 | 1,38 | 1,43 | 2,14% | - |
| 29.06.2026 | 1,45 | 1,45 | 1,35 | 1,40 | -1,75% | - |
| 26.06.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,72% | - |
| 25.06.2026 | 1,33 | 1,44 | 1,33 | 1,45 | -1,36% | 8.653,00 |
| 24.06.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 0,68% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,46 | 1,46 | -6,41% | - |
| 22.06.2026 | 1,57 | 1,57 | 1,53 | 1,56 | 0,00% | - |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,56 | 1,30% | 485,00 |
| 18.06.2026 | 1,62 | 1,63 | 1,53 | 1,54 | -6,10% | - |
| 17.06.2026 | 1,66 | 1,70 | 1,62 | 1,64 | -2,96% | 4.850,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,69 | 1,69 | -10,11% | - |
| 15.06.2026 | 1,69 | 1,89 | 1,68 | 1,88 | 1,62% | 25.765,00 |
| 12.06.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 1,65% | - |
| 11.06.2026 | 1,83 | 1,85 | 1,81 | 1,82 | -1,09% | - |
| 10.06.2026 | 1,85 | 1,86 | 1,80 | 1,84 | -0,27% | - |
| 09.06.2026 | 1,87 | 1,88 | 1,82 | 1,85 | 0,27% | - |
| 08.06.2026 | 1,84 | 1,84 | 1,80 | 1,84 | -3,66% | 7.700,00 |
| 05.06.2026 | 1,76 | 1,91 | 1,76 | 1,91 | 1,06% | 7.983,00 |
| 04.06.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -2,58% | - |
| 03.06.2026 | 2,06 | 2,06 | 2,02 | 1,94 | -2,51% | 10.500,00 |
| 02.06.2026 | 1,96 | 2,00 | 1,96 | 1,99 | 9,34% | 10.206,00 |
| 01.06.2026 | 1,80 | 1,80 | 1,80 | 1,82 | 1,68% | 11.000,00 |
| 29.05.2026 | 1,77 | 1,77 | 1,77 | 1,79 | 1,70% | 19.800,00 |
| 28.05.2026 | 1,72 | 1,76 | 1,70 | 1,76 | 3,53% | - |
| 27.05.2026 | 1,63 | 1,70 | 1,60 | 1,70 | 2,41% | - |
| 26.05.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -2,35% | 251.000,00 |
| 25.05.2026 | 1,69 | 1,69 | 1,69 | 1,70 | -1,16% | 284,00 |
| 22.05.2026 | 1,66 | 1,69 | 1,66 | 1,72 | 4,24% | 65.000,00 |
| 21.05.2026 | 1,65 | 1,67 | 1,64 | 1,65 | 3,12% | 15.410,00 |
| 20.05.2026 | 1,57 | 1,57 | 1,57 | 1,60 | 4,58% | 31.000,00 |
| 19.05.2026 | 1,49 | 1,52 | 1,49 | 1,53 | -0,97% | 25.300,00 |
| 18.05.2026 | 1,52 | 1,58 | 1,50 | 1,55 | -0,96% | - |
| 15.05.2026 | 1,67 | 1,67 | 1,67 | 1,56 | -4,88% | 40,00 |
| 14.05.2026 | 1,51 | 1,64 | 1,50 | 1,64 | 3,80% | - |
| 13.05.2026 | 1,52 | 1,56 | 1,52 | 1,58 | 3,27% | 125.000,00 |
| 12.05.2026 | 1,58 | 1,59 | 1,53 | 1,53 | -1,92% | - |
| 11.05.2026 | 1,54 | 1,54 | 1,53 | 1,56 | 1,30% | 55.920,00 |
| 08.05.2026 | 1,55 | 1,55 | 1,55 | 1,54 | 2,67% | 50.000,00 |
| 07.05.2026 | 1,53 | 1,55 | 1,48 | 1,50 | 0,67% | 56.700,00 |
| 06.05.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 4,20% | 57.065,00 |
| 05.05.2026 | 1,41 | 1,41 | 1,41 | 1,43 | 1,42% | 75.000,00 |
| 04.05.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 1,44% | 25.300,00 |
| 30.04.2026 | 1,31 | 1,35 | 1,31 | 1,39 | 2,21% | 26.019,00 |
| 29.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 100.000,00 |
| 28.04.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 1,48% | 50.000,00 |
| 27.04.2026 | 1,28 | 1,33 | 1,28 | 1,35 | 5,47% | 29.000,00 |
| 24.04.2026 | 1,18 | 1,28 | 1,13 | 1,28 | 3,23% | 77.216,00 |
| 23.04.2026 | 1,21 | 1,22 | 1,21 | 1,24 | -0,80% | 81.394,00 |
| 22.04.2026 | 1,23 | 1,23 | 1,23 | 1,25 | 0,81% | 10.000,00 |