1,510€
-4,43%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 1,27% | 750,00 |
| 25.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 24.04.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -5,92% | 800,00 |
| 23.04.2024 | 1,87 | 1,87 | 1,69 | 1,69 | -5,59% | 1.846,00 |
| 22.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 19.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 18.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 17.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 16.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 15.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 12.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | 1,00 |
| 11.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 10.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 09.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 08.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 1.436,00 |
| 05.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 04.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 03.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 02.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | 50,00 |
| 28.03.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | 2.600,00 |
| 27.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 26.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 25.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | 380,00 |
| 22.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,10% | - |
| 21.03.2024 | 1,86 | 1,95 | 1,86 | 1,95 | 7,14% | 2.600,00 |
| 20.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 19.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | 11,00 |
| 18.03.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 3,93% | 300,00 |
| 15.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 14.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 13.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 12.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | - |
| 11.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | 2.500,00 |
| 08.03.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 4,66% | 6,00 |
| 07.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 06.03.2024 | 1,95 | 2,04 | 1,95 | 2,04 | 5,70% | 3.239,00 |
| 05.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 04.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 01.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 29.02.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 1,52% | 2.770,00 |
| 28.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 27.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 26.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 23.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | 3.750,00 |
| 22.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 21.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 20.02.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 3,85% | 300,00 |
| 19.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 16.02.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 4,44% | 3,00 |
| 15.02.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 5,88% | 1.500,00 |
| 14.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 665,00 |
| 12.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | 1.835,00 |
| 09.02.2024 | 1,71 | 1,79 | 1,71 | 1,75 | 2,34% | 152,00 |
| 08.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 07.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 06.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 05.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 02.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 100,00 |
| 01.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 31.01.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 0,00% | 580,00 |
| 30.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 26.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 25.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 24.01.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 5,81% | 319,00 |
| 23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 22.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 19.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 18.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 17.01.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -3,18% | 100,00 |
| 16.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 15.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 11.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 10.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 09.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 08.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 25,00 |
| 05.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 140,00 |
| 04.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 03.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | 1.000,00 |
| 02.01.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,67% | 100,00 |
| 29.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 2.008,00 |
| 27.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 22.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 21.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 20.12.2023 | 1,63 | 1,68 | 1,63 | 1,68 | 3,70% | 90,00 |
| 19.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 18.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 15.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 13.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 12.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 11.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 08.12.2023 | 1,48 | 1,56 | 1,48 | 1,56 | 0,00% | 147,00 |
| 07.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | 1.100,00 |
| 06.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 05.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 5,59% | - |
| 04.12.2023 | 1,52 | 1,52 | 1,43 | 1,43 | -4,67% | 4.500,00 |