Usinas Siderurgicas de Minas Gerais SA USIMINAS

USIM3
🏛️ 巴西 →
4.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 13.55 13.90 13.42 13.78 0.3M
2021-12-29 13.51 13.58 13.30 13.46 0.2M
2021-12-28 13.50 13.50 13.27 13.38 0.1M
2021-12-27 13.40 13.72 13.33 13.65 0.2M
2021-12-23 13.53 13.54 13.22 13.54 0.2M
2021-12-22 13.41 13.63 13.15 13.46 0.1M
2021-12-21 13.41 13.59 13.36 13.57 0.1M
2021-12-20 13.67 13.67 13.11 13.11 0.3M
2021-12-17 14.02 14.02 13.73 13.94 0.2M
2021-12-16 13.87 14.05 13.78 14.03 0.3M
2021-12-15 13.65 13.65 13.23 13.64 0.2M
2021-12-14 13.77 13.91 13.36 13.55 0.2M
2021-12-13 13.73 13.91 13.46 13.69 0.3M
2021-12-10 13.24 13.76 13.24 13.52 0.2M
2021-12-09 13.21 13.24 12.84 13.13 0.2M
2021-12-08 13.23 13.52 13.12 13.37 0.2M
2021-12-07 13.59 13.77 13.13 13.14 0.4M
2021-12-06 12.82 13.13 12.61 13.12 0.4M
2021-12-03 12.82 13.07 12.35 12.59 0.4M
2021-12-02 12.14 12.81 12.10 12.81 0.5M
2021-12-01 12.43 12.85 12.00 12.01 0.5M
2021-11-30 12.39 12.71 11.98 12.20 0.5M
2021-11-29 12.29 12.50 12.05 12.43 0.6M
2021-11-26 12.15 12.15 11.61 11.90 0.4M
2021-11-25 12.68 12.72 12.25 12.43 0.3M
2021-11-24 12.19 12.66 11.96 12.38 0.7M
2021-11-23 11.72 12.40 11.72 11.95 0.6M
2021-11-22 11.52 11.67 11.23 11.54 0.4M
2021-11-19 11.07 11.46 11.07 11.27 0.5M
2021-11-18 11.43 11.43 10.93 10.99 0.3M
2021-11-17 12.18 12.27 11.55 11.58 0.3M
2021-11-16 12.38 12.48 11.56 11.96 0.4M
2021-11-12 12.35 12.65 12.05 12.33 0.5M
2021-11-11 11.79 12.36 11.79 12.20 0.5M
2021-11-10 11.56 11.60 11.24 11.55 0.4M
2021-11-09 11.49 11.75 11.24 11.59 0.4M
2021-11-08 11.24 11.60 11.03 11.58 0.4M
2021-11-05 11.49 11.53 10.96 11.24 0.5M
2021-11-04 11.50 11.67 11.24 11.46 0.4M
2021-11-03 11.95 11.95 11.41 11.56 0.6M
2021-11-01 12.18 12.27 11.79 11.95 0.5M
2021-10-29 13.23 13.24 12.08 12.08 0.4M
2021-10-28 12.96 13.24 12.85 13.06 0.2M
2021-10-27 13.28 13.62 13.05 13.10 0.3M
2021-10-26 13.77 13.79 13.21 13.21 0.1M
2021-10-25 13.60 13.90 13.53 13.76 0.3M
2021-10-22 13.21 13.56 12.83 13.45 0.4M
2021-10-21 13.60 13.60 12.82 13.18 0.5M
2021-10-20 14.26 14.37 13.67 13.86 0.3M
2021-10-19 14.62 14.80 14.03 14.24 0.3M
2021-10-18 14.91 14.91 14.47 14.73 0.2M
2021-10-15 15.04 15.14 14.78 14.98 0.2M
2021-10-14 14.97 15.22 14.76 14.82 0.3M
2021-10-13 14.92 15.10 14.59 14.83 0.3M
2021-10-11 15.63 15.69 14.96 14.96 0.4M
2021-10-08 14.55 15.36 14.55 15.01 0.4M
2021-10-07 14.56 14.89 14.32 14.32 0.3M
2021-10-06 14.32 14.43 13.86 14.40 0.4M
2021-10-05 14.66 14.90 14.40 14.55 0.2M
2021-10-04 15.46 15.76 14.47 14.66 0.6M
2021-10-01 14.75 15.44 14.54 15.44 0.4M
2021-09-30 14.45 14.97 14.42 14.75 0.5M
2021-09-29 13.83 14.26 13.72 14.17 0.3M
2021-09-28 14.25 14.38 13.37 13.53 0.5M
2021-09-27 14.94 14.94 14.32 14.48 0.6M
2021-09-24 14.92 15.01 14.59 14.85 0.5M
2021-09-23 14.27 15.23 13.93 15.11 1.1M
2021-09-22 14.02 14.31 13.78 14.07 0.8M
2021-09-21 12.93 12.96 12.28 12.92 0.4M
2021-09-20 12.20 12.74 12.05 12.71 0.6M
2021-09-17 13.56 13.56 12.78 12.90 0.6M
2021-09-16 14.29 14.29 13.60 13.61 0.6M
2021-09-15 14.53 14.66 14.26 14.35 0.7M
2021-09-14 14.77 14.80 14.38 14.55 0.3M
2021-09-13 14.46 14.73 14.45 14.72 0.6M
2021-09-10 14.92 15.06 14.33 14.41 0.5M
2021-09-09 14.44 14.87 14.12 14.68 0.4M
2021-09-08 15.22 15.28 14.32 14.44 0.4M
2021-09-06 15.13 15.46 14.79 15.41 0.3M
2021-09-03 15.48 15.53 15.03 15.23 0.6M
2021-09-02 15.99 16.14 15.09 15.12 1.0M
2021-09-01 15.89 16.01 15.53 15.92 0.8M
2021-08-31 16.35 16.37 16.01 16.23 0.5M
2021-08-30 16.63 16.82 16.29 16.40 0.5M
2021-08-27 15.82 16.29 15.82 16.23 0.5M
2021-08-26 15.91 15.91 15.24 15.24 0.5M
2021-08-25 16.00 16.02 15.74 15.91 0.2M
2021-08-24 15.25 15.99 15.22 15.99 0.4M
2021-08-23 15.15 15.49 14.89 14.89 0.3M
2021-08-20 15.34 15.69 14.93 15.11 0.8M
2021-08-19 15.57 15.59 15.00 15.21 0.8M
2021-08-18 16.47 16.70 16.09 16.21 0.8M
2021-08-17 17.83 17.83 16.64 17.06 0.5M
2021-08-16 18.80 18.80 17.81 18.02 0.4M
2021-08-13 19.16 19.36 18.69 18.84 0.2M
2021-08-12 19.36 19.65 19.16 19.25 0.2M
2021-08-11 19.51 19.82 19.43 19.60 0.5M
2021-08-10 19.12 19.51 18.98 19.47 0.4M
2021-08-09 19.13 19.28 18.75 19.04 0.3M
2021-08-06 18.94 19.43 18.84 19.43 0.3M
2021-08-05 19.15 19.15 18.65 18.95 0.4M
2021-08-04 18.18 19.28 18.10 19.28 1.6M
2021-08-03 18.33 18.48 18.02 18.28 0.5M
2021-08-02 18.95 18.96 18.22 18.32 0.4M
2021-07-30 18.67 18.97 18.41 18.62 0.6M
2021-07-29 18.47 18.84 18.33 18.76 1.2M
2021-07-28 18.44 18.70 18.08 18.47 0.3M
2021-07-27 18.67 18.70 18.06 18.48 0.3M
2021-07-26 18.10 18.89 18.09 18.76 0.4M
2021-07-23 18.13 18.33 17.92 18.17 0.2M
2021-07-22 17.63 18.02 17.63 17.87 0.4M
2021-07-21 17.56 17.86 17.28 17.82 0.4M
2021-07-20 17.31 17.58 17.03 17.58 0.2M
2021-07-19 17.46 17.46 16.92 17.39 0.2M
2021-07-16 17.95 18.04 17.36 17.57 0.2M
2021-07-15 17.83 18.22 17.72 17.84 0.2M
2021-07-14 18.54 18.73 17.65 17.78 0.3M
2021-07-13 18.21 18.54 18.18 18.44 0.3M
2021-07-12 17.81 18.23 17.81 18.18 0.2M
2021-07-08 17.63 17.83 17.28 17.80 0.2M
2021-07-07 17.81 18.05 17.74 17.85 0.2M
2021-07-06 17.72 17.77 17.44 17.70 0.1M
2021-07-05 17.95 17.98 17.72 17.74 0.1M
2021-07-02 17.35 17.81 17.35 17.74 0.3M
2021-07-01 17.55 18.19 17.35 17.35 0.6M
2021-06-30 17.34 17.59 17.12 17.52 0.2M
2021-06-29 17.55 17.67 17.31 17.34 0.6M
2021-06-28 17.35 17.53 17.07 17.39 0.2M
2021-06-25 17.70 17.74 17.16 17.21 1.1M
2021-06-24 17.40 17.71 17.05 17.56 1.1M
2021-06-23 17.48 17.55 17.23 17.39 0.5M
2021-06-22 17.21 17.60 17.14 17.39 0.3M
2021-06-21 16.90 17.30 16.75 17.21 0.4M
2021-06-18 16.66 17.29 16.52 17.29 0.6M
2021-06-17 16.84 16.96 16.43 16.75 0.2M
2021-06-16 17.12 17.15 16.84 16.91 0.2M
2021-06-15 17.43 17.64 17.16 17.18 0.3M
2021-06-14 17.48 17.82 17.30 17.43 0.3M
2021-06-11 17.61 17.69 17.39 17.41 0.2M
2021-06-10 17.60 17.66 17.19 17.36 0.3M
2021-06-09 17.22 17.79 17.17 17.64 0.4M
2021-06-08 17.42 17.58 17.13 17.21 0.3M
2021-06-07 17.55 17.65 17.25 17.42 0.3M
2021-06-04 18.19 18.19 17.52 17.63 0.6M
2021-06-02 18.57 18.72 18.00 18.19 0.5M
2021-06-01 18.30 18.61 18.16 18.53 0.6M
2021-05-31 18.02 18.63 17.93 18.05 0.5M
2021-05-28 18.25 18.33 17.80 17.94 0.3M
2021-05-27 18.24 18.53 18.06 18.10 0.3M
2021-05-26 17.86 18.23 17.73 18.17 0.5M
2021-05-25 18.44 18.62 17.82 18.09 0.2M
2021-05-24 18.29 18.50 17.94 18.44 0.3M
2021-05-21 18.72 18.80 18.19 18.44 0.2M
2021-05-20 19.06 19.16 18.55 18.82 0.4M
2021-05-19 18.76 19.25 18.42 19.25 0.4M
2021-05-18 19.24 19.29 18.89 19.16 0.5M
2021-05-17 18.80 19.24 18.69 19.02 0.3M
2021-05-14 19.71 19.71 18.54 18.68 0.6M
2021-05-13 20.23 20.34 19.49 19.71 0.6M
2021-05-12 21.06 21.27 20.19 20.80 0.7M
2021-05-11 20.97 21.34 20.51 21.23 0.8M
2021-05-10 21.19 21.80 20.75 21.24 1.4M
2021-05-07 21.24 21.38 20.40 20.75 0.7M
2021-05-06 20.93 21.34 20.54 21.20 0.3M
2021-05-05 20.14 21.24 20.14 20.57 0.3M
2021-05-04 20.06 20.30 19.77 19.97 0.2M
2021-05-03 20.80 20.91 19.86 20.06 0.3M
2021-04-30 20.95 21.02 20.51 20.57 0.4M
2021-04-29 21.22 21.38 20.55 20.94 0.5M
2021-04-28 21.27 21.49 20.90 21.18 0.4M
2021-04-27 21.31 21.78 20.97 21.17 0.3M
2021-04-26 21.42 21.43 20.92 21.24 0.5M
2021-04-23 21.62 22.06 20.34 20.87 0.7M
2021-04-22 20.01 21.11 19.95 21.11 0.9M
2021-04-20 20.35 20.60 19.52 19.72 0.4M
2021-04-19 20.24 20.45 19.94 20.26 0.3M
2021-04-16 19.94 20.21 19.67 20.02 0.2M
2021-04-15 19.50 20.05 19.20 19.80 0.3M
2021-04-14 18.64 19.33 18.56 19.22 0.3M
2021-04-13 18.09 18.71 17.88 18.37 0.3M
2021-04-12 17.89 18.15 17.79 18.09 0.4M
2021-04-09 16.94 18.10 16.77 17.89 0.4M
2021-04-08 16.72 17.08 16.69 17.00 0.2M
2021-04-07 16.20 16.65 16.16 16.64 0.4M
2021-04-06 15.88 16.42 15.88 16.18 0.3M
2021-04-05 15.53 15.94 15.49 15.94 0.4M
2021-04-01 15.86 15.91 15.28 15.41 0.4M
2021-03-31 15.46 15.82 15.33 15.79 0.4M
2021-03-30 15.07 15.56 14.98 15.56 0.6M
2021-03-29 14.90 15.34 14.89 15.18 0.6M
2021-03-26 15.09 15.48 14.66 14.96 0.8M
2021-03-25 15.11 15.18 14.39 14.96 0.5M
2021-03-24 15.16 15.41 14.86 15.07 0.8M
2021-03-23 15.71 15.95 14.86 14.89 1.0M
2021-03-22 15.94 16.09 15.37 15.52 0.8M
2021-03-19 16.76 16.81 16.07 16.07 5.7M
2021-03-18 16.99 17.50 16.24 16.58 1.0M
2021-03-17 17.16 17.34 16.84 16.86 0.8M
2021-03-16 15.88 17.29 15.79 17.29 1.5M
2021-03-15 15.49 15.75 15.30 15.73 0.7M
2021-03-12 15.61 16.05 15.29 15.56 0.8M
2021-03-11 15.07 15.86 15.07 15.60 1.0M
2021-03-10 15.40 15.44 14.63 14.97 1.0M
2021-03-09 15.18 15.50 14.69 15.34 0.8M
2021-03-08 15.74 16.10 15.14 15.22 0.7M
2021-03-05 15.11 15.92 14.88 15.74 0.8M
2021-03-04 15.42 15.73 14.94 15.19 0.9M
2021-03-03 15.42 15.91 14.89 15.26 0.9M
2021-03-02 14.95 15.46 14.66 15.32 0.5M
2021-03-01 15.10 15.48 14.66 15.03 0.7M
2021-02-26 14.91 15.35 14.44 14.90 1.2M
2021-02-25 15.57 16.06 14.92 15.14 0.7M
2021-02-24 14.34 15.77 14.23 15.69 1.1M
2021-02-23 14.02 14.34 13.65 14.34 0.5M
2021-02-22 13.73 14.08 13.00 13.81 1.1M
2021-02-19 13.47 13.84 13.23 13.73 0.7M
2021-02-18 13.72 13.84 13.16 13.32 0.8M
2021-02-17 13.01 13.54 13.01 13.48 0.5M
2021-02-12 13.07 13.33 12.65 12.88 1.2M
2021-02-11 12.49 12.74 12.41 12.69 0.4M
2021-02-10 12.79 12.83 12.36 12.45 0.2M
2021-02-09 12.49 12.84 12.49 12.67 0.3M
2021-02-08 12.71 12.92 12.41 12.44 0.8M
2021-02-05 12.52 12.75 12.40 12.41 0.9M
2021-02-04 12.62 12.80 12.31 12.38 0.5M
2021-02-03 12.53 12.64 12.41 12.47 0.2M
2021-02-02 12.46 12.68 12.36 12.51 0.4M
2021-02-01 12.50 12.68 12.38 12.41 0.2M
2021-01-29 13.07 13.19 12.46 12.50 0.4M
2021-01-28 12.56 13.24 12.41 13.21 0.6M
2021-01-27 12.97 12.97 12.29 12.66 0.5M
2021-01-26 13.62 13.81 12.91 12.97 0.3M
2021-01-22 13.38 13.69 13.12 13.59 0.3M
2021-01-21 13.56 13.84 13.33 13.58 0.4M
2021-01-20 13.52 13.76 13.22 13.42 0.6M
2021-01-19 14.30 14.30 13.26 13.50 0.5M
2021-01-18 14.13 14.34 13.90 14.34 0.2M
2021-01-15 14.38 14.38 13.83 14.06 0.4M
2021-01-14 14.30 14.74 14.29 14.60 0.5M
2021-01-13 15.17 15.43 14.22 14.22 0.6M
2021-01-12 15.13 15.71 15.00 15.16 0.6M
2021-01-11 15.09 15.70 14.73 15.13 0.7M
2021-01-08 15.26 15.62 14.37 15.11 0.7M
2021-01-07 14.99 15.28 14.64 15.05 0.3M
2021-01-06 14.33 15.00 14.11 14.74 0.2M
2021-01-05 13.89 14.35 13.61 14.35 0.2M
2021-01-04 14.00 14.27 13.89 13.89 0.2M