Usinas Siderurgicas de Minas Gerais SA USIMINAS (USIM3)

USIM3
🏛️ 브라질 →
4.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 8.81 8.90 8.76 8.90 0.5M
2023-12-27 8.86 8.88 8.77 8.88 0.3M
2023-12-26 8.76 8.86 8.68 8.86 0.3M
2023-12-22 8.64 8.77 8.60 8.77 1.4M
2023-12-21 8.18 8.66 8.18 8.66 1.2M
2023-12-20 8.19 8.23 8.10 8.20 0.5M
2023-12-19 8.10 8.21 8.05 8.17 0.3M
2023-12-18 8.08 8.12 8.01 8.11 0.3M
2023-12-15 7.97 8.11 7.94 8.08 0.6M
2023-12-14 7.80 7.99 7.73 7.99 0.7M
2023-12-13 7.69 7.89 7.62 7.89 0.3M
2023-12-12 7.78 7.79 7.68 7.77 0.2M
2023-12-11 7.72 7.78 7.67 7.78 0.3M
2023-12-08 7.64 7.73 7.56 7.73 1.9M
2023-12-07 7.66 7.72 7.55 7.66 5.6M
2023-12-06 7.66 7.68 7.46 7.64 0.4M
2023-12-05 7.73 7.74 7.49 7.59 0.8M
2023-12-04 7.78 7.78 7.57 7.65 0.5M
2023-12-01 7.56 7.89 7.49 7.78 0.3M
2023-11-30 7.40 7.58 7.39 7.56 0.1M
2023-11-29 7.59 7.66 7.39 7.42 0.2M
2023-11-28 7.53 7.60 7.45 7.60 0.2M
2023-11-27 7.16 7.60 7.16 7.60 0.5M
2023-11-24 7.38 7.38 7.20 7.20 0.1M
2023-11-23 7.45 7.49 7.30 7.38 0.2M
2023-11-22 7.36 7.50 7.26 7.50 0.2M
2023-11-21 7.38 7.43 7.24 7.33 0.1M
2023-11-20 7.18 7.48 7.16 7.38 0.4M
2023-11-17 7.16 7.29 7.08 7.21 0.2M
2023-11-16 6.74 7.28 6.74 7.28 0.8M
2023-11-14 6.57 6.79 6.51 6.74 0.3M
2023-11-13 6.53 6.59 6.48 6.57 0.2M
2023-11-10 6.39 6.58 6.39 6.58 0.1M
2023-11-09 6.63 6.64 6.35 6.38 0.2M
2023-11-08 6.64 6.76 6.53 6.61 0.1M
2023-11-07 6.53 6.63 6.48 6.63 0.1M
2023-11-06 6.65 6.70 6.53 6.53 0.1M
2023-11-03 6.58 6.70 6.58 6.66 0.1M
2023-11-01 6.50 6.61 6.42 6.51 0.3M
2023-10-31 6.39 6.63 6.32 6.43 0.2M
2023-10-30 6.11 6.44 6.10 6.35 0.2M
2023-10-27 5.93 6.21 5.90 6.10 0.2M
2023-10-26 5.79 5.94 5.72 5.94 0.2M
2023-10-25 5.93 5.97 5.64 5.80 1.2M
2023-10-24 5.95 6.05 5.94 5.98 0.2M
2023-10-23 5.89 5.99 5.88 5.93 0.1M
2023-10-20 6.03 6.03 5.94 5.99 0.1M
2023-10-19 6.09 6.17 6.02 6.06 0.1M
2023-10-18 6.18 6.19 6.10 6.10 0.1M
2023-10-17 6.25 6.25 6.15 6.18 0.1M
2023-10-16 6.27 6.34 6.24 6.26 0.1M
2023-10-13 6.25 6.33 6.22 6.27 0.1M
2023-10-11 6.38 6.38 6.27 6.28 0.1M
2023-10-10 6.32 6.34 6.28 6.34 0.0M
2023-10-09 6.23 6.24 6.15 6.24 0.1M
2023-10-06 6.24 6.31 6.18 6.29 0.1M
2023-10-05 6.41 6.42 6.29 6.32 0.1M
2023-10-04 6.53 6.53 6.39 6.42 0.1M
2023-10-03 6.55 6.57 6.43 6.46 0.1M
2023-10-02 6.61 6.66 6.52 6.55 0.1M
2023-09-29 6.55 6.72 6.55 6.72 0.2M
2023-09-28 6.48 6.57 6.48 6.55 0.1M
2023-09-27 6.46 6.58 6.46 6.48 0.1M
2023-09-26 6.53 6.53 6.44 6.44 0.1M
2023-09-25 6.59 6.59 6.49 6.52 0.1M
2023-09-22 6.65 6.65 6.53 6.58 0.1M
2023-09-21 6.78 6.78 6.55 6.57 0.3M
2023-09-20 6.74 6.78 6.71 6.72 0.1M
2023-09-19 6.79 6.79 6.66 6.73 0.3M
2023-09-18 7.02 7.02 6.75 6.84 0.5M
2023-09-15 6.78 7.01 6.78 7.01 0.4M
2023-09-14 6.70 6.87 6.70 6.78 0.1M
2023-09-13 6.72 6.76 6.69 6.70 0.1M
2023-09-12 6.82 6.82 6.71 6.71 0.1M
2023-09-11 6.81 6.82 6.74 6.80 0.1M
2023-09-08 6.86 6.86 6.72 6.74 0.1M
2023-09-06 6.88 6.89 6.79 6.89 0.1M
2023-09-05 6.95 6.95 6.84 6.85 0.1M
2023-09-04 6.81 7.01 6.78 6.96 0.2M
2023-09-02 7.05 7.05 7.05 7.05 0.0M
2023-09-01 6.78 6.85 6.78 6.82 0.1M
2023-08-31 6.90 6.90 6.74 6.74 0.1M
2023-08-30 6.84 6.93 6.84 6.85 0.1M
2023-08-29 6.78 6.86 6.78 6.82 0.1M
2023-08-28 6.70 6.78 6.68 6.78 0.1M
2023-08-25 6.78 6.78 6.68 6.73 0.2M
2023-08-24 6.88 6.88 6.74 6.78 0.1M
2023-08-23 6.89 6.89 6.79 6.79 0.1M
2023-08-22 6.77 6.85 6.77 6.84 0.1M
2023-08-21 6.81 6.81 6.69 6.73 0.1M
2023-08-18 6.77 6.83 6.72 6.82 0.2M
2023-08-17 6.82 6.87 6.77 6.77 0.2M
2023-08-16 6.85 6.86 6.74 6.78 0.2M
2023-08-15 6.82 6.84 6.75 6.80 0.3M
2023-08-14 6.86 6.86 6.78 6.81 0.1M
2023-08-11 6.89 6.92 6.80 6.90 0.2M
2023-08-10 6.90 6.99 6.85 6.90 0.2M
2023-08-09 6.90 6.96 6.86 6.93 0.1M
2023-08-08 6.96 7.00 6.84 6.90 0.3M
2023-08-07 7.02 7.02 6.93 6.96 0.1M
2023-08-04 7.00 7.06 6.97 7.01 0.3M
2023-08-03 7.10 7.10 7.00 7.02 0.2M
2023-08-02 7.09 7.10 7.00 7.10 0.2M
2023-08-01 7.13 7.13 7.02 7.08 0.2M
2023-07-31 7.05 7.13 6.99 7.10 0.2M
2023-07-28 7.43 7.43 6.92 6.97 1.1M
2023-07-27 7.32 7.43 7.23 7.43 0.2M
2023-07-26 7.38 7.44 7.21 7.35 0.4M
2023-07-25 7.16 7.51 7.12 7.38 1.2M
2023-07-24 7.01 7.16 7.01 7.14 0.2M
2023-07-21 7.05 7.08 6.95 7.02 0.3M
2023-07-20 7.03 7.08 6.95 7.08 0.2M
2023-07-19 7.18 7.18 6.99 7.03 0.2M
2023-07-18 7.23 7.23 7.11 7.18 0.2M
2023-07-17 7.31 7.31 7.14 7.23 0.2M
2023-07-14 7.31 7.44 7.20 7.31 0.3M
2023-07-13 7.15 7.38 7.13 7.31 0.4M
2023-07-12 7.22 7.26 7.09 7.12 0.1M
2023-07-11 7.17 7.23 7.12 7.21 0.3M
2023-07-10 7.32 7.32 7.11 7.23 0.3M
2023-07-07 7.20 7.48 7.18 7.36 0.4M
2023-07-06 7.21 7.31 7.10 7.16 0.4M
2023-07-05 7.18 7.32 7.13 7.26 0.2M
2023-07-04 7.17 7.25 7.11 7.18 0.2M
2023-07-03 7.07 7.24 7.02 7.12 0.3M
2023-06-30 7.09 7.13 6.93 7.06 0.4M
2023-06-29 7.05 7.11 7.00 7.10 2.9M
2023-06-28 7.08 7.09 7.02 7.02 0.2M
2023-06-27 7.15 7.19 7.03 7.08 0.2M
2023-06-26 7.14 7.21 7.00 7.15 0.3M
2023-06-23 7.14 7.19 7.08 7.14 0.1M
2023-06-22 7.19 7.25 7.09 7.14 0.2M
2023-06-21 7.22 7.33 7.19 7.22 0.3M
2023-06-20 7.34 7.34 7.23 7.26 0.2M
2023-06-19 7.26 7.36 7.17 7.34 0.2M
2023-06-16 7.20 7.26 7.12 7.26 0.2M
2023-06-15 7.17 7.25 7.13 7.20 0.2M
2023-06-14 7.08 7.21 7.08 7.17 0.2M
2023-06-13 7.17 7.26 7.07 7.07 0.2M
2023-06-12 7.10 7.21 7.00 7.15 0.3M
2023-06-09 7.07 7.17 7.05 7.14 0.4M
2023-06-07 7.07 7.08 6.99 7.02 0.2M
2023-06-06 7.02 7.08 6.99 7.05 0.2M
2023-06-05 7.01 7.06 6.90 7.01 0.1M
2023-06-02 6.95 7.14 6.94 6.98 0.4M
2023-06-01 6.87 6.93 6.78 6.88 0.2M
2023-05-31 6.74 6.82 6.69 6.82 0.3M
2023-05-30 6.96 6.96 6.68 6.75 0.4M
2023-05-29 6.94 6.99 6.87 6.88 0.1M
2023-05-26 7.00 7.05 6.88 6.91 0.3M
2023-05-25 6.96 7.02 6.83 6.94 0.3M
2023-05-24 6.99 6.99 6.84 6.92 0.4M
2023-05-23 7.28 7.28 7.00 7.01 0.5M
2023-05-22 7.32 7.43 7.23 7.28 0.4M
2023-05-19 7.25 7.37 7.17 7.31 0.4M
2023-05-18 7.08 7.24 7.08 7.19 0.5M
2023-05-17 6.98 7.29 6.97 7.16 0.4M
2023-05-16 6.99 7.10 6.91 6.94 0.4M
2023-05-15 7.11 7.15 7.02 7.07 0.4M
2023-05-12 6.95 7.05 6.93 7.00 0.2M
2023-05-11 7.01 7.02 6.88 6.97 0.2M
2023-05-10 7.03 7.13 6.96 7.07 0.4M
2023-05-09 6.92 7.11 6.88 7.11 0.3M
2023-05-08 7.08 7.12 6.97 6.97 0.2M
2023-05-06 7.18 7.18 7.18 7.18 0.0M
2023-05-05 6.69 7.00 6.66 6.96 0.8M
2023-05-04 6.78 6.85 6.61 6.68 0.4M
2023-05-03 6.81 6.82 6.69 6.76 0.4M
2023-05-02 6.87 6.96 6.71 6.77 0.7M
2023-04-28 6.76 6.96 6.64 6.82 3.9M
2023-04-27 6.63 6.73 6.56 6.73 0.4M
2023-04-26 6.63 6.72 6.55 6.56 0.3M
2023-04-25 6.74 6.74 6.50 6.59 0.6M
2023-04-24 6.82 6.85 6.67 6.71 0.3M
2023-04-20 7.12 7.27 6.86 6.87 0.2M
2023-04-19 7.31 7.31 7.01 7.05 0.3M
2023-04-18 7.36 7.45 7.27 7.34 0.2M
2023-04-17 7.40 7.46 7.28 7.30 0.2M
2023-04-14 7.48 7.48 7.30 7.40 0.2M
2023-04-13 7.53 7.63 7.41 7.54 0.3M
2023-04-12 7.57 7.61 7.51 7.52 0.2M
2023-04-11 7.25 7.79 7.25 7.56 0.7M
2023-04-10 6.95 7.28 6.95 7.17 0.2M
2023-04-06 7.02 7.09 6.95 6.95 0.2M
2023-04-05 7.08 7.14 6.96 7.02 0.3M
2023-04-04 7.19 7.30 7.08 7.08 0.3M
2023-04-03 7.33 7.38 7.21 7.22 0.2M
2023-03-31 7.41 7.51 7.25 7.40 0.2M
2023-03-30 7.24 7.40 7.16 7.40 1.0M
2023-03-29 6.85 6.91 6.76 6.86 0.1M
2023-03-28 6.65 6.89 6.63 6.82 0.2M
2023-03-27 6.75 6.76 6.65 6.68 0.1M
2023-03-24 6.66 6.70 6.53 6.69 0.2M
2023-03-23 6.87 6.90 6.56 6.61 0.3M
2023-03-22 6.82 6.98 6.73 6.87 0.2M
2023-03-21 6.94 6.98 6.76 6.82 0.2M
2023-03-20 6.89 7.04 6.75 6.96 0.6M
2023-03-17 6.75 7.04 6.68 7.04 0.6M
2023-03-16 6.64 6.84 6.59 6.73 0.3M
2023-03-15 6.76 6.76 6.57 6.63 0.3M
2023-03-14 6.76 6.87 6.73 6.87 0.2M
2023-03-13 6.76 6.88 6.61 6.76 0.2M
2023-03-10 6.91 6.93 6.71 6.76 0.2M
2023-03-09 7.05 7.15 6.85 6.89 0.3M
2023-03-08 6.83 7.08 6.82 7.04 0.4M
2023-03-07 7.02 7.08 6.72 6.80 0.2M
2023-03-06 6.92 7.02 6.85 7.02 0.3M
2023-03-03 6.90 7.04 6.86 6.93 0.1M
2023-03-02 7.02 7.06 6.88 6.88 0.1M
2023-03-01 6.84 7.02 6.81 7.01 0.5M
2023-02-28 6.72 6.87 6.67 6.76 0.4M
2023-02-27 6.66 6.87 6.61 6.69 0.3M
2023-02-24 6.85 6.85 6.66 6.69 0.3M
2023-02-23 7.03 7.03 6.76 6.85 0.4M
2023-02-22 7.13 7.13 6.93 7.03 0.2M
2023-02-17 7.09 7.14 6.96 7.14 0.2M
2023-02-16 7.02 7.16 6.94 7.10 0.2M
2023-02-15 7.00 7.10 6.94 7.06 0.8M
2023-02-14 7.30 7.36 7.00 7.00 0.2M
2023-02-13 7.10 7.27 6.89 7.23 0.3M
2023-02-10 7.24 7.34 7.11 7.11 0.2M
2023-02-09 7.46 7.50 7.27 7.28 0.2M
2023-02-08 7.45 7.51 7.31 7.44 0.3M
2023-02-07 7.41 7.51 7.34 7.44 0.3M
2023-02-06 7.61 7.61 7.30 7.41 0.4M
2023-02-03 7.78 7.87 7.58 7.60 0.4M
2023-02-02 8.02 8.03 7.69 7.78 0.5M
2023-02-01 8.12 8.12 7.91 8.05 0.6M
2023-01-31 7.98 8.14 7.90 8.12 0.5M
2023-01-30 7.94 8.02 7.82 7.97 2.4M
2023-01-27 8.01 8.01 7.83 7.90 0.3M
2023-01-26 7.79 8.05 7.76 8.01 0.5M
2023-01-25 7.66 7.79 7.53 7.71 0.5M
2023-01-24 8.06 8.06 7.55 7.65 2.8M
2023-01-23 7.97 8.19 7.91 8.00 0.6M
2023-01-20 7.63 7.98 7.58 7.98 0.4M
2023-01-19 7.65 7.79 7.53 7.63 0.3M
2023-01-18 7.42 7.68 7.42 7.67 0.4M
2023-01-17 7.31 7.43 7.28 7.39 0.3M
2023-01-16 7.31 7.31 7.09 7.24 0.3M
2023-01-13 7.32 7.41 7.25 7.32 0.3M
2023-01-12 7.46 7.46 7.32 7.36 0.4M
2023-01-11 7.42 7.46 7.26 7.41 0.3M
2023-01-10 7.07 7.42 7.06 7.42 0.4M
2023-01-09 6.99 7.15 6.83 7.09 0.4M
2023-01-06 7.05 7.27 6.94 7.03 0.6M
2023-01-05 6.69 7.08 6.66 7.03 0.5M
2023-01-04 6.64 6.76 6.57 6.73 0.3M
2023-01-03 6.64 6.88 6.61 6.63 0.3M
2023-01-02 6.86 6.86 6.60 6.64 0.3M