1,430€
2,88%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,41 | 1,44 | 1,39 | 1,44 | 2,49% | - |
| 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% | - |
| 24.06.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 2,79% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,44 | 1,44 | -8,01% | - |
| 22.06.2026 | 1,57 | 1,58 | 1,53 | 1,56 | 0,00% | - |
| 19.06.2026 | 1,55 | 1,58 | 1,52 | 1,56 | 1,63% | - |
| 18.06.2026 | 1,62 | 1,63 | 1,54 | 1,54 | -5,83% | - |
| 17.06.2026 | 1,70 | 1,75 | 1,61 | 1,63 | -3,55% | 74.000,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,68 | 1,69 | -6,63% | - |
| 15.06.2026 | 1,87 | 1,94 | 1,79 | 1,81 | -2,69% | - |
| 12.06.2026 | 1,82 | 1,89 | 1,81 | 1,86 | 2,20% | - |
| 11.06.2026 | 1,83 | 1,85 | 1,81 | 1,82 | -0,55% | - |
| 10.06.2026 | 1,85 | 1,86 | 1,80 | 1,83 | -1,08% | - |
| 09.06.2026 | 1,87 | 1,88 | 1,79 | 1,85 | -1,07% | - |
| 08.06.2026 | 1,87 | 1,89 | 1,82 | 1,87 | 0,27% | - |
| 05.06.2026 | 1,89 | 1,94 | 1,83 | 1,87 | -1,32% | - |
| 04.06.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -0,79% | - |
| 03.06.2026 | 2,01 | 2,08 | 1,88 | 1,91 | -4,75% | - |
| 02.06.2026 | 1,85 | 2,01 | 1,85 | 2,00 | 7,53% | - |
| 01.06.2026 | 1,78 | 1,87 | 1,78 | 1,86 | 3,91% | - |
| 29.05.2026 | 1,79 | 1,83 | 1,71 | 1,79 | 1,13% | 21.000,00 |
| 28.05.2026 | 1,72 | 1,78 | 1,70 | 1,77 | 3,21% | - |
| 27.05.2026 | 1,63 | 1,72 | 1,60 | 1,72 | 5,21% | - |
| 26.05.2026 | 1,66 | 1,71 | 1,62 | 1,63 | -2,40% | - |
| 25.05.2026 | 1,76 | 1,76 | 1,67 | 1,67 | -6,18% | - |
| 22.05.2026 | 1,65 | 1,79 | 1,64 | 1,78 | 7,23% | - |
| 21.05.2026 | 1,66 | 1,70 | 1,61 | 1,66 | 0,00% | - |
| 20.05.2026 | 1,56 | 1,66 | 1,53 | 1,66 | 9,21% | - |
| 19.05.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -3,80% | - |
| 18.05.2026 | 1,52 | 1,58 | 1,50 | 1,58 | 3,27% | - |
| 15.05.2026 | 1,65 | 1,66 | 1,51 | 1,53 | -8,11% | - |
| 14.05.2026 | 1,51 | 1,67 | 1,50 | 1,67 | 7,77% | - |
| 13.05.2026 | 1,56 | 1,61 | 1,51 | 1,55 | -0,96% | - |
| 12.05.2026 | 1,58 | 1,59 | 1,53 | 1,56 | 0,00% | - |
| 11.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 08.05.2026 | 1,51 | 1,59 | 1,50 | 1,56 | 2,63% | - |
| 07.05.2026 | 1,45 | 1,54 | 1,44 | 1,52 | 4,83% | - |
| 06.05.2026 | 1,51 | 1,52 | 1,45 | 1,45 | -2,68% | - |
| 05.05.2026 | 1,39 | 1,50 | 1,34 | 1,49 | 7,97% | - |
| 04.05.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 30.04.2026 | 1,37 | 1,39 | 1,31 | 1,39 | 1,46% | - |
| 29.04.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,14% | - |
| 28.04.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 4,87% | - |
| 27.04.2026 | 1,24 | 1,35 | 1,24 | 1,34 | 6,80% | - |
| 24.04.2026 | 1,25 | 1,31 | 1,12 | 1,25 | 1,21% | - |
| 23.04.2026 | 1,25 | 3,68 | 1,22 | 1,24 | -1,20% | - |
| 22.04.2026 | 1,26 | 1,26 | 1,22 | 1,25 | 0,81% | - |
| 21.04.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 20.04.2026 | 1,22 | 1,26 | 1,21 | 1,24 | -0,80% | 80.000,00 |
| 17.04.2026 | 1,20 | 1,26 | 1,19 | 1,25 | 5,04% | 40.500,00 |
| 16.04.2026 | 1,19 | 1,22 | 1,17 | 1,19 | 0,42% | - |
| 15.04.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -1,25% | - |
| 14.04.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 13.04.2026 | 1,21 | 1,25 | 1,17 | 1,19 | -3,25% | - |
| 10.04.2026 | 1,30 | 1,31 | 1,22 | 1,23 | -5,75% | - |
| 09.04.2026 | 1,22 | 1,31 | 1,20 | 1,31 | 6,97% | - |
| 08.04.2026 | 1,21 | 1,22 | 1,14 | 1,22 | 6,09% | - |
| 07.04.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 3,60% | 12.500,00 |
| 02.04.2026 | 1,11 | 1,13 | 1,10 | 1,11 | -2,20% | - |
| 01.04.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 2,71% | - |
| 31.03.2026 | 1,11 | 1,12 | 1,09 | 1,11 | -1,34% | - |
| 30.03.2026 | 1,08 | 1,13 | 1,07 | 1,12 | 2,75% | - |
| 27.03.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -1,80% | - |
| 26.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -0,45% | - |
| 25.03.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 1,36% | - |
| 24.03.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 1,38% | 30.925,00 |
| 23.03.2026 | 1,04 | 1,10 | 1,03 | 1,09 | 4,83% | - |
| 20.03.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -2,36% | - |
| 19.03.2026 | 1,07 | 1,09 | 1,04 | 1,06 | -1,85% | - |
| 18.03.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 17.03.2026 | 1,07 | 1,15 | 1,07 | 1,10 | 1,85% | - |
| 16.03.2026 | 1,07 | 1,08 | 1,04 | 1,08 | 1,89% | - |
| 13.03.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -0,93% | 63.875,00 |
| 12.03.2026 | 1,12 | 1,13 | 1,06 | 1,07 | -4,89% | - |
| 11.03.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | - |
| 10.03.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 09.03.2026 | 1,05 | 1,12 | 1,05 | 1,11 | 2,31% | - |
| 06.03.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 05.03.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -3,54% | - |
| 04.03.2026 | 1,08 | 1,13 | 1,07 | 1,13 | 4,15% | - |
| 03.03.2026 | 1,13 | 1,16 | 1,05 | 1,09 | -5,24% | - |
| 02.03.2026 | 1,14 | 1,18 | 1,13 | 1,15 | -1,29% | - |
| 27.02.2026 | 1,13 | 1,18 | 1,11 | 1,16 | 2,65% | - |
| 26.02.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 25.02.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 3,70% | - |
| 24.02.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 2,37% | - |
| 23.02.2026 | 1,01 | 1,06 | 1,01 | 1,06 | 3,43% | - |
| 20.02.2026 | 1,02 | 1,04 | 1,00 | 1,02 | -0,97% | - |
| 19.02.2026 | 1,01 | 1,04 | 0,86 | 1,03 | 1,18% | - |
| 18.02.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,79% | - |
| 17.02.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | - |