0,765€
-4,38%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,83 | 0,83 | 0,75 | 0,77 | -5,56% | - |
| 11.11.2026 | 0,82 | 0,82 | 0,81 | 0,81 | -0,37% | - |
| 10.11.2026 | 0,83 | 0,83 | 0,81 | 0,81 | -0,85% | - |
| 09.11.2026 | 0,81 | 0,83 | 0,81 | 0,82 | 0,61% | 20.000,00 |
| 06.11.2026 | 0,78 | 0,82 | 0,77 | 0,82 | 1,24% | - |
| 05.11.2026 | 0,81 | 0,82 | 0,79 | 0,81 | -1,83% | - |
| 04.11.2026 | 0,85 | 0,87 | 0,81 | 0,82 | -2,15% | - |
| 03.11.2026 | 0,81 | 0,86 | 0,80 | 0,84 | 2,44% | - |
| 02.11.2026 | 0,84 | 0,87 | 0,82 | 0,82 | -2,62% | - |
| 30.10.2026 | 0,92 | 0,94 | 0,83 | 0,84 | -8,70% | - |
| 29.10.2026 | 0,91 | 0,97 | 0,91 | 0,92 | -1,39% | 16.000,00 |
| 28.10.2026 | 0,99 | 0,99 | 0,90 | 0,93 | -3,62% | - |
| 27.10.2026 | 1,06 | 1,06 | 0,96 | 0,97 | -8,25% | 30.660,00 |
| 26.10.2026 | 1,13 | 1,16 | 0,95 | 1,06 | -7,05% | 2.000,00 |
| 23.10.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 1,34% | - |
| 22.10.2026 | 1,18 | 1,19 | 1,11 | 1,12 | -4,68% | - |
| 21.10.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -2,49% | - |
| 20.10.2026 | 1,18 | 1,22 | 1,17 | 1,21 | 1,26% | - |
| 19.10.2026 | 1,19 | 1,21 | 1,16 | 1,19 | 0,85% | - |
| 16.10.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -1,26% | - |
| 15.10.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 1,27% | - |
| 14.10.2026 | 1,29 | 1,29 | 1,18 | 1,18 | -6,72% | - |
| 13.10.2026 | 1,30 | 1,31 | 1,25 | 1,27 | -1,56% | - |
| 12.10.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -2,65% | - |
| 09.10.2026 | 1,32 | 1,33 | 1,28 | 1,32 | 1,54% | - |
| 08.10.2026 | 1,29 | 1,31 | 1,26 | 1,30 | 1,56% | - |
| 07.10.2026 | 1,29 | 1,32 | 1,28 | 1,28 | -2,29% | - |
| 06.10.2026 | 1,37 | 1,38 | 1,31 | 1,31 | -2,96% | - |
| 05.10.2026 | 1,24 | 1,42 | 1,23 | 1,35 | 9,76% | - |
| 02.10.2026 | 1,18 | 1,24 | 1,18 | 1,23 | 2,07% | - |
| 01.10.2026 | 1,18 | 1,22 | 1,17 | 1,21 | 0,42% | 2.864,00 |
| 30.09.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 3,00% | - |
| 29.09.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 0,00% | - |
| 28.09.2026 | 1,18 | 1,19 | 1,13 | 1,17 | -0,43% | 52.000,00 |
| 25.09.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,43% | - |
| 24.09.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,08% | - |
| 23.09.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 22.09.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 21.09.2026 | 1,20 | 1,21 | 1,18 | 1,19 | 1,28% | - |
| 18.09.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -1,67% | - |
| 17.09.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 0,42% | - |
| 16.09.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 15.09.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 14.09.2026 | 1,23 | 1,24 | 1,19 | 1,19 | -4,80% | - |
| 11.09.2026 | 1,26 | 1,32 | 1,24 | 1,25 | -2,34% | - |
| 09.09.2026 | 1,28 | 1,31 | 1,26 | 1,28 | -0,39% | - |
| 08.09.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -0,39% | - |
| 07.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -2,29% | - |
| 03.09.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,50% | - |
| 02.09.2026 | 1,27 | 1,34 | 1,26 | 1,33 | 5,56% | - |
| 01.09.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 2,44% | - |
| 31.08.2026 | 1,19 | 1,25 | 1,19 | 1,23 | 2,50% | - |
| 28.08.2026 | 1,19 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 27.08.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 0,00% | - |
| 26.08.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 3,03% | - |
| 25.08.2026 | 1,18 | 1,19 | 1,14 | 1,16 | -0,43% | - |
| 24.08.2026 | 1,09 | 1,19 | 1,07 | 1,16 | 7,41% | 9.900,00 |
| 21.08.2026 | 1,02 | 1,09 | 1,02 | 1,08 | 4,85% | - |
| 20.08.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -0,48% | - |
| 19.08.2026 | 1,04 | 1,07 | 1,03 | 1,04 | -0,48% | - |
| 18.08.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -1,42% | 2.000,00 |
| 17.08.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 4,66% | - |
| 14.08.2026 | 1,10 | 1,10 | 1,01 | 1,01 | -7,52% | - |
| 13.08.2026 | 1,10 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 12.08.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -3,51% | - |
| 11.08.2026 | 1,16 | 1,22 | 1,13 | 1,14 | -1,72% | - |
| 10.08.2026 | 1,21 | 1,23 | 1,15 | 1,16 | -4,13% | - |
| 07.08.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 06.08.2026 | 1,28 | 1,29 | 1,23 | 1,23 | -4,65% | - |
| 05.08.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 04.08.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 1,18% | - |
| 03.08.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 31.07.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -1,94% | - |
| 30.07.2026 | 1,42 | 1,45 | 1,29 | 1,29 | -9,15% | - |
| 29.07.2026 | 1,49 | 1,50 | 1,41 | 1,42 | -5,33% | - |
| 28.07.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 27.07.2026 | 1,50 | 1,50 | 1,46 | 1,49 | 2,05% | - |
| 24.07.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 23.07.2026 | 1,48 | 1,51 | 1,46 | 1,47 | -2,65% | - |
| 22.07.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,07% | - |
| 21.07.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 3,90% | - |
| 20.07.2026 | 1,41 | 1,43 | 1,41 | 1,41 | 1,81% | - |
| 17.07.2026 | 1,38 | 1,40 | 1,32 | 1,39 | -0,36% | - |
| 16.07.2026 | 1,41 | 1,42 | 1,38 | 1,39 | -0,36% | - |
| 15.07.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -2,45% | - |
| 14.07.2026 | 1,43 | 1,47 | 1,41 | 1,43 | -1,38% | - |
| 13.07.2026 | 1,45 | 1,48 | 1,42 | 1,45 | 0,69% | - |
| 10.07.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 09.07.2026 | 1,41 | 1,45 | 1,39 | 1,43 | 1,78% | - |
| 08.07.2026 | 1,43 | 1,44 | 1,38 | 1,41 | -1,40% | - |
| 07.07.2026 | 1,48 | 1,48 | 1,42 | 1,43 | -3,72% | - |
| 06.07.2026 | 1,48 | 1,50 | 1,43 | 1,48 | 0,00% | - |
| 03.07.2026 | 1,45 | 1,50 | 1,42 | 1,48 | 2,07% | - |
| 02.07.2026 | 1,45 | 1,48 | 1,43 | 1,45 | 0,35% | - |
| 01.07.2026 | 1,44 | 1,45 | 1,38 | 1,45 | 1,05% | - |
| 30.06.2026 | 1,42 | 1,45 | 1,38 | 1,43 | 1,42% | - |
| 29.06.2026 | 1,44 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 26.06.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 25.06.2026 | 1,49 | 1,49 | 1,42 | 1,45 | -1,69% | - |