1,415€
2,17%
Echtzeit-Aktienkurs USIMINAS PFD ADR/10000
Bid:
Ask:
Aktienkurse zur USIMINAS PFD ADR/10000 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.04.2026 | 1,25 | 1,25 | 1,16 | 1,16 | -11,45% | - |
| 10.04.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 7,38% | - |
| 09.04.2026 | 1,16 | 1,25 | 1,16 | 1,22 | 5,63% | - |
| 08.04.2026 | 1,16 | 1,26 | 1,15 | 1,16 | 2,67% | - |
| 07.04.2026 | 1,12 | 1,16 | 1,10 | 1,13 | 1,35% | - |
| 02.04.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -0,89% | - |
| 01.04.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 4,19% | - |
| 31.03.2026 | 1,10 | 1,13 | 1,08 | 1,08 | -0,92% | - |
| 30.03.2026 | 1,09 | 1,13 | 1,07 | 1,09 | 2,84% | - |
| 27.03.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -4,95% | - |
| 26.03.2026 | 1,12 | 1,13 | 1,05 | 1,11 | 0,45% | - |
| 25.03.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 6,51% | - |
| 24.03.2026 | 1,09 | 1,09 | 1,02 | 1,04 | -2,58% | - |
| 23.03.2026 | 1,05 | 1,08 | 1,02 | 1,07 | 5,71% | - |
| 20.03.2026 | 1,05 | 1,05 | 0,99 | 1,01 | 1,77% | - |
| 19.03.2026 | 1,08 | 1,09 | 0,97 | 0,99 | -7,48% | - |
| 18.03.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 17.03.2026 | 1,08 | 1,15 | 1,08 | 1,10 | 3,29% | - |
| 16.03.2026 | 1,06 | 1,07 | 1,01 | 1,07 | -2,74% | - |
| 13.03.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 0,46% | - |
| 12.03.2026 | 1,13 | 1,13 | 1,07 | 1,09 | -2,68% | - |
| 11.03.2026 | 1,11 | 1,14 | 1,08 | 1,12 | 0,00% | - |
| 10.03.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 2,75% | - |
| 09.03.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 06.03.2026 | 1,08 | 1,13 | 1,08 | 1,10 | -1,79% | - |
| 05.03.2026 | 1,12 | 1,13 | 1,08 | 1,12 | 3,23% | - |
| 04.03.2026 | 1,08 | 1,14 | 1,08 | 1,09 | 1,88% | - |
| 03.03.2026 | 1,16 | 1,16 | 1,07 | 1,07 | -4,48% | - |
| 02.03.2026 | 1,16 | 1,17 | 1,11 | 1,12 | -1,33% | - |
| 27.02.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 26.02.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 0,44% | - |
| 25.02.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 2,71% | - |
| 24.02.2026 | 1,03 | 1,13 | 1,03 | 1,11 | 8,33% | - |
| 23.02.2026 | 1,01 | 1,03 | 1,01 | 1,02 | 2,00% | - |
| 20.02.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -5,66% | - |
| 19.02.2026 | 1,01 | 1,06 | 0,99 | 1,06 | -2,30% | - |
| 18.02.2026 | 1,12 | 1,14 | 1,08 | 1,09 | 0,00% | - |
| 17.02.2026 | 1,01 | 1,09 | 1,01 | 1,09 | 9,87% | - |
| 13.02.2026 | 0,98 | 1,01 | 0,97 | 0,99 | -4,36% | - |
| 12.02.2026 | 1,03 | 1,07 | 1,00 | 1,03 | -1,67% | - |
| 11.02.2026 | 1,00 | 1,05 | 1,00 | 1,05 | 5,00% | - |
| 10.02.2026 | 1,04 | 1,04 | 1,00 | 1,00 | -2,44% | - |
| 09.02.2026 | 1,00 | 1,04 | 1,00 | 1,03 | -1,44% | - |
| 06.02.2026 | 1,05 | 1,06 | 1,02 | 1,04 | 1,22% | - |
| 05.02.2026 | 1,04 | 1,12 | 1,01 | 1,03 | -6,16% | - |
| 04.02.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -3,95% | - |
| 03.02.2026 | 1,04 | 1,14 | 1,04 | 1,14 | 4,11% | - |
| 02.02.2026 | 1,01 | 1,10 | 1,00 | 1,10 | 0,00% | - |
| 30.01.2026 | 1,08 | 1,12 | 1,03 | 1,10 | -4,37% | - |
| 29.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | -1,29% | - |