1,550€
-12,92%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,55 | 1,67 | 1,51 | 1,56 | -7,16% | - |
| 23.04.2024 | 1,91 | 1,93 | 1,62 | 1,68 | -13,44% | - |
| 22.04.2024 | 1,74 | 1,94 | 1,74 | 1,94 | 2,93% | - |
| 19.04.2024 | 1,65 | 1,88 | 1,65 | 1,88 | 4,44% | - |
| 18.04.2024 | 1,78 | 1,80 | 1,72 | 1,80 | 0,84% | - |
| 17.04.2024 | 1,66 | 1,81 | 1,66 | 1,79 | -1,65% | - |
| 16.04.2024 | 1,86 | 1,86 | 1,71 | 1,82 | -3,46% | - |
| 15.04.2024 | 1,74 | 1,88 | 1,74 | 1,88 | 0,00% | - |
| 12.04.2024 | 1,88 | 1,90 | 1,81 | 1,88 | 10,59% | - |
| 11.04.2024 | 1,76 | 1,91 | 1,70 | 1,70 | -11,23% | - |
| 10.04.2024 | 1,97 | 1,98 | 1,85 | 1,92 | -3,53% | - |
| 09.04.2024 | 1,79 | 1,99 | 1,79 | 1,99 | 2,32% | - |
| 08.04.2024 | 1,81 | 1,94 | 1,79 | 1,94 | 6,30% | - |
| 05.04.2024 | 1,86 | 1,89 | 1,76 | 1,83 | -2,93% | - |
| 04.04.2024 | 1,74 | 1,89 | 1,74 | 1,88 | -0,79% | - |
| 03.04.2024 | 1,87 | 1,90 | 1,79 | 1,90 | -0,26% | - |
| 02.04.2024 | 1,85 | 1,90 | 1,81 | 1,90 | 1,06% | - |
| 28.03.2024 | 1,74 | 1,89 | 1,74 | 1,88 | 0,00% | - |
| 27.03.2024 | 1,72 | 1,89 | 1,72 | 1,88 | 1,08% | - |
| 26.03.2024 | 1,86 | 1,87 | 1,78 | 1,86 | -0,80% | - |
| 25.03.2024 | 1,87 | 1,89 | 1,81 | 1,88 | -1,32% | - |
| 22.03.2024 | 1,93 | 1,93 | 1,83 | 1,90 | -1,81% | - |
| 21.03.2024 | 1,92 | 1,94 | 1,85 | 1,94 | 0,78% | - |
| 20.03.2024 | 1,73 | 1,93 | 1,73 | 1,92 | 2,13% | - |
| 19.03.2024 | 1,81 | 1,89 | 1,79 | 1,88 | 6,52% | - |
| 18.03.2024 | 1,83 | 1,84 | 1,74 | 1,77 | -2,49% | 300,00 |
| 15.03.2024 | 1,86 | 1,86 | 1,74 | 1,81 | -1,09% | - |
| 14.03.2024 | 1,85 | 1,86 | 1,77 | 1,83 | -1,88% | - |
| 13.03.2024 | 1,89 | 1,89 | 1,79 | 1,87 | -1,84% | - |
| 12.03.2024 | 1,93 | 1,94 | 1,83 | 1,90 | -1,81% | - |
| 11.03.2024 | 1,86 | 1,96 | 1,85 | 1,94 | -3,01% | - |
| 08.03.2024 | 1,97 | 2,00 | 1,89 | 2,00 | 0,25% | - |
| 07.03.2024 | 2,00 | 2,02 | 1,92 | 1,99 | -1,73% | - |
| 06.03.2024 | 1,99 | 2,03 | 1,94 | 2,03 | 1,50% | - |
| 05.03.2024 | 1,98 | 2,01 | 1,93 | 2,00 | -0,75% | - |
| 04.03.2024 | 2,07 | 2,08 | 1,94 | 2,01 | -4,29% | - |
| 01.03.2024 | 2,07 | 2,10 | 2,01 | 2,10 | 0,96% | - |
| 29.02.2024 | 2,18 | 2,18 | 1,96 | 2,08 | 0,97% | - |
| 28.02.2024 | 1,89 | 2,07 | 1,89 | 2,06 | 0,49% | - |
| 27.02.2024 | 1,86 | 2,05 | 1,86 | 2,05 | 2,76% | - |
| 26.02.2024 | 1,95 | 2,00 | 1,91 | 2,00 | 1,01% | - |
| 23.02.2024 | 1,97 | 1,98 | 1,90 | 1,98 | -0,75% | - |
| 22.02.2024 | 1,97 | 2,00 | 1,89 | 1,99 | 1,79% | - |
| 21.02.2024 | 1,93 | 1,96 | 1,83 | 1,96 | 0,00% | - |
| 20.02.2024 | 1,88 | 1,96 | 1,84 | 1,96 | 2,89% | - |
| 19.02.2024 | 1,89 | 1,90 | 1,80 | 1,90 | -0,78% | - |
| 16.02.2024 | 1,71 | 1,92 | 1,71 | 1,92 | 3,23% | - |
| 15.02.2024 | 1,72 | 1,86 | 1,71 | 1,86 | 6,00% | - |
| 14.02.2024 | 1,71 | 1,75 | 1,67 | 1,75 | 9,38% | - |
| 13.02.2024 | 1,61 | 1,73 | 1,60 | 1,60 | -7,51% | - |
| 12.02.2024 | 1,61 | 1,74 | 1,61 | 1,73 | -0,86% | - |
| 09.02.2024 | 1,75 | 1,77 | 1,65 | 1,75 | -1,41% | - |
| 08.02.2024 | 1,62 | 1,77 | 1,62 | 1,77 | 0,57% | - |
| 07.02.2024 | 1,60 | 1,76 | 1,60 | 1,76 | 1,15% | - |
| 06.02.2024 | 1,57 | 1,74 | 1,57 | 1,74 | 1,46% | - |
| 05.02.2024 | 1,70 | 1,72 | 1,64 | 1,72 | 0,00% | - |
| 02.02.2024 | 1,73 | 1,73 | 1,66 | 1,72 | -1,44% | - |
| 01.02.2024 | 1,71 | 1,74 | 1,66 | 1,74 | -0,29% | - |
| 31.01.2024 | 1,58 | 1,75 | 1,58 | 1,75 | 1,75% | - |
| 30.01.2024 | 1,61 | 1,73 | 1,61 | 1,72 | -1,44% | - |
| 29.01.2024 | 1,77 | 1,78 | 1,67 | 1,74 | -2,79% | - |
| 26.01.2024 | 1,56 | 1,79 | 1,56 | 1,79 | 5,60% | - |
| 25.01.2024 | 1,65 | 1,70 | 1,63 | 1,70 | 1,19% | - |
| 24.01.2024 | 1,62 | 1,68 | 1,59 | 1,68 | 2,76% | - |
| 23.01.2024 | 1,47 | 1,63 | 1,47 | 1,63 | 1,87% | - |
| 22.01.2024 | 1,61 | 1,62 | 1,54 | 1,60 | -1,23% | - |
| 19.01.2024 | 1,51 | 1,64 | 1,51 | 1,62 | -0,61% | - |
| 18.01.2024 | 1,55 | 1,64 | 1,52 | 1,63 | 4,15% | - |
| 17.01.2024 | 1,57 | 1,57 | 1,51 | 1,57 | -1,57% | 400,00 |
| 16.01.2024 | 1,49 | 1,60 | 1,49 | 1,59 | -1,55% | - |
| 15.01.2024 | 1,60 | 1,62 | 1,53 | 1,62 | 0,00% | - |
| 12.01.2024 | 1,48 | 1,62 | 1,48 | 1,62 | 0,31% | - |
| 11.01.2024 | 1,57 | 1,61 | 1,51 | 1,61 | 1,26% | - |
| 10.01.2024 | 1,50 | 1,63 | 1,50 | 1,59 | -2,45% | - |
| 09.01.2024 | 1,55 | 1,67 | 1,55 | 1,63 | -2,98% | - |
| 08.01.2024 | 1,54 | 1,69 | 1,54 | 1,68 | 0,60% | - |
| 05.01.2024 | 1,54 | 1,67 | 1,54 | 1,67 | 0,00% | - |
| 04.01.2024 | 1,56 | 1,68 | 1,56 | 1,67 | -1,76% | - |
| 03.01.2024 | 1,70 | 1,71 | 1,63 | 1,70 | -0,87% | - |
| 02.01.2024 | 1,72 | 1,72 | 1,66 | 1,72 | -0,29% | - |
| 29.12.2023 | 1,72 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 28.12.2023 | 1,62 | 1,74 | 1,62 | 1,73 | -1,14% | - |
| 27.12.2023 | 1,63 | 1,76 | 1,63 | 1,75 | 0,29% | - |
| 22.12.2023 | 1,58 | 1,75 | 1,58 | 1,75 | 6,40% | 15.000,00 |
| 21.12.2023 | 1,61 | 1,64 | 1,60 | 1,64 | 1,55% | - |
| 20.12.2023 | 1,63 | 1,63 | 1,60 | 1,62 | -0,92% | - |
| 19.12.2023 | 1,53 | 1,63 | 1,53 | 1,63 | 5,84% | - |
| 18.12.2023 | 1,54 | 1,62 | 1,54 | 1,54 | -4,35% | - |
| 15.12.2023 | 1,61 | 1,61 | 1,58 | 1,61 | 0,31% | - |
| 14.12.2023 | 1,61 | 1,62 | 1,55 | 1,61 | -0,93% | - |
| 13.12.2023 | 1,60 | 1,62 | 1,53 | 1,62 | 1,25% | - |
| 12.12.2023 | 1,60 | 1,61 | 1,53 | 1,60 | -1,23% | - |
| 11.12.2023 | 1,48 | 1,62 | 1,48 | 1,62 | 0,62% | - |
| 08.12.2023 | 1,46 | 1,61 | 1,46 | 1,61 | 1,26% | - |
| 07.12.2023 | 1,56 | 1,59 | 1,53 | 1,59 | 0,95% | - |
| 06.12.2023 | 1,56 | 1,58 | 1,52 | 1,58 | 4,30% | - |
| 05.12.2023 | 1,44 | 1,52 | 1,44 | 1,51 | 0,00% | - |
| 04.12.2023 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | - |
| 01.12.2023 | 1,47 | 1,52 | 1,43 | 1,51 | 2,72% | - |
| 30.11.2023 | 1,43 | 1,48 | 1,40 | 1,47 | 1,73% | - |