1,185€
-1,25%
Echtzeit-Aktienkurs USIMINAS PFD ADR/10000
Bid:
Ask:
Aktienkurse zur USIMINAS PFD ADR/10000 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,19 | 1,22 | 1,15 | 1,15 | -4,58% | - |
| 21.10.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 20.10.2026 | 1,19 | 1,24 | 1,18 | 1,22 | 0,00% | - |
| 16.10.2026 | 1,19 | 1,25 | 1,18 | 1,22 | -0,81% | - |
| 15.10.2026 | 1,21 | 1,26 | 1,17 | 1,23 | -1,20% | - |
| 13.10.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -4,23% | - |
| 09.10.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 08.10.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -3,40% | - |
| 05.10.2026 | 1,25 | 1,34 | 1,25 | 1,33 | 5,58% | - |
| 02.10.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 0,80% | - |
| 01.10.2026 | 1,21 | 1,25 | 1,18 | 1,25 | 2,47% | - |
| 30.09.2026 | 1,17 | 1,25 | 1,17 | 1,22 | 0,83% | - |
| 29.09.2026 | 1,16 | 1,22 | 1,16 | 1,21 | 1,26% | - |
| 28.09.2026 | 1,17 | 1,24 | 1,14 | 1,19 | -1,65% | - |
| 25.09.2026 | 1,17 | 1,22 | 1,14 | 1,21 | -2,42% | - |
| 23.09.2026 | 1,21 | 1,26 | 1,19 | 1,24 | -0,80% | - |
| 22.09.2026 | 1,18 | 1,26 | 1,16 | 1,25 | 3,73% | - |
| 18.09.2026 | 1,21 | 1,25 | 1,19 | 1,21 | -2,43% | - |
| 17.09.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 0,82% | - |
| 16.09.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 0,41% | - |
| 15.09.2026 | 1,20 | 1,23 | 1,17 | 1,22 | -5,43% | - |
| 11.09.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 2,79% | - |
| 09.09.2026 | 1,28 | 1,31 | 1,25 | 1,26 | 0,00% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,24 | 1,26 | -1,95% | - |
| 03.09.2026 | 1,33 | 1,35 | 1,23 | 1,28 | -3,40% | - |
| 02.09.2026 | 1,27 | 1,33 | 1,26 | 1,33 | 7,29% | - |
| 01.09.2026 | 1,23 | 1,26 | 1,21 | 1,24 | 3,78% | - |
| 31.08.2026 | 1,19 | 1,27 | 1,18 | 1,19 | 3,93% | - |
| 28.08.2026 | 1,19 | 1,22 | 1,14 | 1,15 | -2,55% | - |
| 26.08.2026 | 1,17 | 1,22 | 1,17 | 1,18 | 3,07% | - |
| 25.08.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -4,60% | - |
| 24.08.2026 | 1,09 | 1,21 | 1,07 | 1,20 | 18,61% | - |
| 20.08.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -8,82% | - |
| 19.08.2026 | 1,04 | 1,12 | 1,03 | 1,11 | 5,49% | - |
| 18.08.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | - |
| 17.08.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 0,23% | - |
| 14.08.2026 | 1,10 | 1,10 | 1,00 | 1,07 | -7,79% | - |
| 13.08.2026 | 1,10 | 1,16 | 1,09 | 1,16 | 4,05% | - |
| 12.08.2026 | 1,13 | 1,13 | 1,08 | 1,11 | -0,45% | - |
| 11.08.2026 | 1,16 | 1,22 | 1,12 | 1,12 | -8,61% | - |
| 07.08.2026 | 1,23 | 1,23 | 1,17 | 1,22 | 2,52% | - |
| 06.08.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -6,30% | - |
| 05.08.2026 | 1,28 | 1,30 | 1,25 | 1,27 | -3,05% | - |
| 04.08.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 3,97% | - |
| 03.08.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -9,03% | - |
| 30.07.2026 | 1,42 | 1,45 | 1,38 | 1,39 | -0,72% | - |
| 29.07.2026 | 1,49 | 1,50 | 1,39 | 1,40 | -3,13% | - |
| 28.07.2026 | 1,48 | 1,53 | 1,44 | 1,44 | -1,03% | - |
| 27.07.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -0,68% | - |
| 24.07.2026 | 1,47 | 1,49 | 1,46 | 1,47 | 5,78% | - |
| 21.07.2026 | 1,40 | 1,45 | 1,39 | 1,39 | -2,81% | - |
| 16.07.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 1,79% | - |
| 15.07.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,75% | - |
| 10.07.2026 | 1,43 | 1,46 | 1,40 | 1,43 | -0,35% | - |
| 09.07.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -5,30% | - |
| 06.07.2026 | 1,48 | 1,55 | 1,44 | 1,51 | 2,03% | - |
| 03.07.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 1,72% | - |
| 30.06.2026 | 1,42 | 1,47 | 1,40 | 1,46 | 2,46% | - |
| 29.06.2026 | 1,44 | 1,44 | 1,38 | 1,42 | -5,65% | - |
| 25.06.2026 | 1,49 | 1,51 | 1,46 | 1,51 | -0,99% | - |
| 24.06.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 0,66% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,44 | 1,51 | -3,82% | - |
| 19.06.2026 | 1,55 | 1,58 | 1,53 | 1,57 | 2,28% | - |
| 18.06.2026 | 1,62 | 1,67 | 1,52 | 1,54 | -6,69% | - |
| 17.06.2026 | 1,70 | 1,75 | 1,61 | 1,65 | -2,08% | - |
| 16.06.2026 | 1,83 | 1,84 | 1,64 | 1,68 | -9,92% | - |
| 15.06.2026 | 1,87 | 1,93 | 1,84 | 1,87 | 1,08% | - |
| 12.06.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 0,82% | - |
| 10.06.2026 | 1,85 | 1,90 | 1,81 | 1,83 | -3,43% | - |
| 09.06.2026 | 1,87 | 1,93 | 1,87 | 1,90 | 0,53% | - |
| 08.06.2026 | 1,87 | 2,02 | 1,87 | 1,89 | -0,26% | - |
| 05.06.2026 | 1,89 | 1,94 | 1,84 | 1,89 | -3,82% | - |
| 03.06.2026 | 2,01 | 2,06 | 1,94 | 1,97 | 0,00% | - |
| 02.06.2026 | 1,85 | 1,97 | 1,82 | 1,97 | 7,08% | - |
| 01.06.2026 | 1,78 | 1,92 | 1,78 | 1,84 | 1,94% | - |
| 29.05.2026 | 1,79 | 1,81 | 1,70 | 1,80 | 3,75% | - |
| 28.05.2026 | 1,72 | 1,76 | 1,71 | 1,74 | 7,43% | - |
| 26.05.2026 | 1,67 | 1,73 | 1,61 | 1,62 | -5,56% | - |
| 25.05.2026 | 1,76 | 1,78 | 1,71 | 1,71 | 2,70% | - |
| 21.05.2026 | 1,66 | 1,72 | 1,64 | 1,67 | 7,42% | - |
| 20.05.2026 | 1,56 | 1,61 | 1,54 | 1,55 | -0,96% | - |
| 19.05.2026 | 1,53 | 1,58 | 1,53 | 1,57 | 3,30% | - |
| 18.05.2026 | 1,54 | 1,61 | 1,51 | 1,52 | -5,90% | - |
| 14.05.2026 | 1,51 | 1,61 | 1,51 | 1,61 | 6,27% | - |
| 13.05.2026 | 1,56 | 1,58 | 1,50 | 1,52 | 4,84% | - |
| 05.05.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 3,96% | - |
| 04.05.2026 | 1,39 | 1,43 | 1,38 | 1,39 | 2,21% | - |
| 30.04.2026 | 1,32 | 1,39 | 1,31 | 1,36 | -0,37% | - |
| 29.04.2026 | 1,39 | 1,41 | 1,33 | 1,37 | 1,11% | - |
| 28.04.2026 | 1,38 | 1,42 | 1,34 | 1,35 | 2,66% | - |
| 27.04.2026 | 1,25 | 1,35 | 1,25 | 1,32 | 4,78% | - |
| 24.04.2026 | 1,25 | 1,31 | 1,23 | 1,26 | 4,15% | - |
| 23.04.2026 | 1,25 | 1,25 | 1,18 | 1,21 | 0,84% | - |
| 22.04.2026 | 1,24 | 1,25 | 1,17 | 1,20 | 4,82% | - |
| 21.04.2026 | 1,24 | 1,24 | 1,13 | 1,14 | -5,00% | - |
| 20.04.2026 | 1,24 | 1,24 | 1,17 | 1,20 | 1,69% | - |
| 17.04.2026 | 1,20 | 1,25 | 1,15 | 1,18 | 1,29% | - |
| 16.04.2026 | 1,19 | 1,23 | 1,16 | 1,17 | -0,43% | - |
| 15.04.2026 | 1,22 | 1,23 | 1,16 | 1,17 | 0,00% | - |
| 14.04.2026 | 1,20 | 1,24 | 1,16 | 1,17 | 0,86% | - |