Usinas Siderúrgicas de Minas Gerais S.A. USNZY
0.90 USD 0.00 (+0.00%)
Regular-session close
0.89 Day range 0.91
0.85 52-week range 2.35
- YTD
- -14.29%
- 1 year
- -15.89%
USNZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | -0.01 | -1.11% | 21,000 |
| Nov 12, 2026 | 0.92 | 0.94 | 0.88 | 0.90 | -0.05 | -5.26% | 165,400 |
| Nov 11, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | +0.02 | +2.15% | 22,200 |
| Nov 10, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | -0.04 | -4.12% | 3,200 |
| Nov 9, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.00 | 0.00% | 6,900 |
| Nov 6, 2026 | 0.90 | 0.97 | 0.87 | 0.97 | +0.06 | +6.59% | 74,600 |
| Nov 5, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | -0.03 | -3.19% | 17,900 |
| Nov 4, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | +0.03 | +3.30% | 7,400 |
| Nov 3, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | -0.02 | -2.15% | 27,000 |
| Nov 2, 2026 | 0.86 | 0.95 | 0.86 | 0.93 | -0.04 | -4.12% | 62,100 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | -0.05 | -4.90% | 86,700 |
| Oct 29, 2026 | 1.17 | 1.17 | 0.99 | 1.02 | -0.04 | -3.77% | 491,700 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | -0.08 | -7.02% | 54,400 |
| Oct 27, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | -0.04 | -3.39% | 58,300 |
| Oct 26, 2026 | 1.26 | 1.26 | 1.10 | 1.18 | -0.22 | -15.71% | 497,300 |
| Oct 23, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | +0.08 | +6.06% | 31,900 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | -0.08 | -5.71% | 168,200 |
| Oct 21, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 0.00 | 0.00% | 58,200 |
| Oct 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +0.02 | +1.45% | 10,500 |
| Oct 19, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 0.00 | 0.00% | 59,000 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | +0.01 | +0.73% | 6,600 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | -0.03 | -2.14% | 20,300 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 0.00 | 0.00% | 10,300 |
| Oct 13, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | -0.02 | -1.41% | 10,200 |
| Oct 12, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | -0.03 | -2.07% | 27,100 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 0.00 | 0.00% | 69,200 |
| Oct 8, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | -0.01 | -0.68% | 1,700 |
| Oct 7, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | -0.05 | -3.31% | 119,400 |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | +0.02 | +1.34% | 5,000 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.43 | 1.49 | +0.11 | +7.97% | 48,300 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.36 | 1.38 | -0.07 | -4.83% | 25,500 |
| Oct 1, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | +0.02 | +1.40% | 13,000 |
| Sep 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | +0.03 | +2.14% | 25,600 |
| Sep 29, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 0.00 | 0.00% | 5,100 |
| Sep 28, 2026 | 1.37 | 1.40 | 1.33 | 1.40 | +0.01 | +0.72% | 57,700 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | +0.04 | +2.96% | 2,500 |
| Sep 24, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | -0.08 | -5.59% | 242,900 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 0.00 | 0.00% | 15,600 |
| Sep 22, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | +0.01 | +0.70% | 2,300 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | +0.02 | +1.43% | 67,600 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | -0.08 | -5.41% | 2,900 |
| Sep 17, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | +0.10 | +7.25% | 15,400 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | -0.04 | -2.82% | 53,400 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | +0.01 | +0.71% | 56,300 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | -0.09 | -6.00% | 61,500 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | -0.04 | -2.60% | 38,300 |
| Sep 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | -0.01 | -0.65% | 136,400 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.46 | 1.55 | +0.03 | +1.97% | 77,300 |
| Sep 8, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | +0.06 | +4.11% | 37,700 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | -0.02 | -1.35% | 500 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | -0.01 | -0.67% | 31,900 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | +0.01 | +0.68% | 29,500 |
| Sep 1, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | +0.11 | +8.03% | 103,100 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | +0.02 | +1.48% | 22,100 |
| Aug 28, 2026 | 1.31 | 1.39 | 1.29 | 1.35 | -0.04 | -2.88% | 42,000 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | +0.06 | +4.51% | 7,100 |
| Aug 26, 2026 | 1.37 | 1.43 | 1.32 | 1.33 | -0.07 | -5.00% | 31,700 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.36 | 1.40 | -0.02 | -1.41% | 51,100 |
| Aug 24, 2026 | 1.37 | 1.42 | 1.28 | 1.42 | +0.14 | +10.94% | 230,500 |
| Aug 21, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | +0.02 | +1.59% | 47,800 |
| Aug 20, 2026 | 1.27 | 1.34 | 1.19 | 1.26 | -0.01 | -0.79% | 32,000 |
| Aug 19, 2026 | 1.18 | 1.31 | 1.18 | 1.27 | -0.02 | -1.55% | 94,200 |
| Aug 18, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | -0.01 | -0.77% | 278,800 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.19 | 1.30 | +0.04 | +3.17% | 21,300 |
| Aug 14, 2026 | 1.19 | 1.28 | 1.16 | 1.26 | -0.09 | -6.67% | 456,300 |
65 days, newest first. Daily bars as drawn on the USNZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.