1,440€
2,86%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 07.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 650,00 |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 03.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 02.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 01.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | 650,00 |
| 30.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 29.06.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 4.450,00 |
| 26.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 25.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 24.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 23.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | 400,00 |
| 22.06.2026 | 1,54 | 1,60 | 1,54 | 1,60 | 5,26% | 4.736,00 |
| 19.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 18.06.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -6,59% | 650,00 |
| 17.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | - |
| 16.06.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -3,80% | 2.500,00 |
| 15.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | 650,00 |
| 12.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 11.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 10.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 09.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | 500,00 |
| 08.06.2026 | 1,84 | 1,90 | 1,84 | 1,89 | -1,56% | 3.150,00 |
| 05.06.2026 | 1,86 | 1,92 | 1,86 | 1,92 | 3,23% | 7.398,00 |
| 04.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | - |
| 03.06.2026 | 1,98 | 1,98 | 1,95 | 1,95 | 7,14% | 4.000,00 |
| 02.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | - |
| 01.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 29.05.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 1,73% | 7.000,00 |
| 28.05.2026 | 1,69 | 1,73 | 1,69 | 1,73 | 8,12% | 2.550,00 |
| 27.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 26.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 25.05.2026 | 1,73 | 1,74 | 1,70 | 1,74 | 7,41% | 5.500,00 |
| 22.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 21.05.2026 | 1,63 | 1,67 | 1,63 | 1,65 | 7,84% | 4.275,00 |
| 20.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 19.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -9,09% | - |
| 15.05.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 3,77% | 88,00 |
| 14.05.2026 | 1,48 | 1,59 | 1,48 | 1,59 | 1,27% | 750,00 |
| 13.05.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 1,29% | 387,00 |
| 12.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 300,00 |
| 11.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 08.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 07.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 06.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 6,62% | - |
| 05.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 04.05.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 3,73% | 2.500,00 |
| 30.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 20.967,00 |
| 29.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 28.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 27.04.2026 | 1,22 | 1,38 | 1,22 | 1,38 | 12,20% | 5.704,00 |
| 24.04.2026 | 1,22 | 1,23 | 1,16 | 1,23 | 0,82% | 2.200,00 |
| 23.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 22.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 20.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 17.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 16.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 15.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 220,00 |
| 13.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 10.04.2026 | 1,27 | 1,29 | 1,24 | 1,24 | 5,08% | 2.200,00 |
| 09.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.04.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 9,17% | 2.000,00 |
| 07.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 02.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 01.04.2026 | 1,09 | 1,14 | 1,09 | 1,12 | 4,67% | 3.376,00 |
| 31.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 1.000,00 |
| 30.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 27.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 26.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 25.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 24.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,36% | - |
| 23.03.2026 | 1,02 | 1,12 | 1,02 | 1,12 | 9,80% | 90,00 |
| 20.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 19.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -2,78% | 2.100,00 |
| 18.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 17.03.2026 | 1,05 | 1,15 | 1,05 | 1,15 | 11,65% | 4.055,00 |
| 16.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 13.03.2026 | 1,03 | 1,09 | 1,03 | 1,05 | -4,55% | 680,00 |
| 12.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 11.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 10.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 09.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -6,31% | - |
| 06.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 1,83% | 2.024,00 |
| 05.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 04.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -7,08% | - |
| 03.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 27.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 1.500,00 |
| 26.02.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 4,59% | 1.000,00 |
| 25.02.2026 | 1,05 | 1,11 | 1,05 | 1,09 | 9,00% | 10.500,00 |
| 24.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | - |
| 23.02.2026 | 0,98 | 1,05 | 0,98 | 1,05 | 5,00% | 27.698,00 |
| 20.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 19.02.2026 | 0,98 | 1,03 | 0,97 | 1,03 | 5,10% | 9.386,00 |
| 18.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 17.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -5,77% | - |
| 16.02.2026 | 0,98 | 1,04 | 0,98 | 1,04 | 9,47% | 140,00 |