1,200€
3,45%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 16.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 14.10.2026 | 1,24 | 1,26 | 1,14 | 1,14 | -8,80% | 2.617,00 |
| 13.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 12.10.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 09.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 08.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 07.10.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 06.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 7,38% | - |
| 05.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 02.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 01.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 30.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 29.09.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -1,75% | 6.810,00 |
| 28.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 25.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 600,00 |
| 24.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 23.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 22.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 21.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 18.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 17.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 16.09.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 4.475,00 |
| 15.09.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,67% | 3.305,00 |
| 14.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -9,09% | - |
| 11.09.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 5,60% | 1.200,00 |
| 10.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 09.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 08.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 100,00 |
| 07.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 04.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -2,99% | 200,00 |
| 03.09.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 8,06% | 2.000,00 |
| 02.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 31.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 28.08.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 3,48% | 500,00 |
| 27.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 26.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 25.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 8,49% | - |
| 24.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 21.08.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 3,96% | 500,00 |
| 20.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 19.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -6,48% | - |
| 18.08.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 5,88% | 100,00 |
| 17.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | 2.000,00 |
| 14.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 13.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.08.2026 | 1,10 | 1,10 | 1,07 | 1,07 | -5,31% | 100,00 |
| 11.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 10.08.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 2.000,00 |
| 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 | -2,34% | - |
| 31.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | - |
| 30.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | 2.000,00 |
| 29.07.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 2,76% | 214,00 |
| 28.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 27.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 24.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 23.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 22.07.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 9,49% | 300,00 |
| 21.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 20.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 17.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 16.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 15.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 13.07.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 4,29% | 3.966,00 |
| 10.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 09.07.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 0,71% | 650,00 |
| 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 |