1,280€
2,40%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 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% | - |
| 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% | - |