Usinas Siderurgicas de Minas Gerais SA USIMINAS

USIM3
🏛️ 巴西 →
4.43
最后更新: 2025-09-29
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
2022-12-29 6.80 6.96 6.76 6.88 0.5M
2022-12-28 6.62 6.80 6.57 6.80 0.2M
2022-12-27 6.61 6.71 6.56 6.61 0.3M
2022-12-26 6.66 6.69 6.59 6.60 0.3M
2022-12-23 6.56 6.63 6.52 6.63 0.4M
2022-12-22 6.65 6.66 6.44 6.59 0.2M
2022-12-21 6.73 6.81 6.56 6.62 0.5M
2022-12-20 6.50 6.80 6.50 6.69 0.5M
2022-12-19 6.71 6.75 6.35 6.55 0.8M
2022-12-16 6.92 6.92 6.70 6.71 0.3M
2022-12-15 7.03 7.17 6.85 6.92 0.4M
2022-12-14 6.75 7.15 6.67 7.10 0.5M
2022-12-13 7.02 7.16 6.74 6.76 0.5M
2022-12-12 7.15 7.15 6.80 7.02 0.3M
2022-12-09 6.99 7.28 6.98 7.14 0.3M
2022-12-08 7.21 7.28 6.94 6.97 0.3M
2022-12-07 7.10 7.24 7.03 7.18 0.2M
2022-12-06 7.04 7.19 6.96 7.17 0.4M
2022-12-05 6.98 7.15 6.93 7.05 0.4M
2022-12-02 7.00 7.02 6.81 6.96 0.3M
2022-12-01 7.16 7.16 6.85 6.92 0.4M
2022-11-30 7.13 7.21 7.02 7.16 0.4M
2022-11-29 6.77 7.15 6.75 7.10 0.8M
2022-11-28 7.03 7.03 6.67 6.70 0.6M
2022-11-25 7.12 7.24 6.91 7.08 0.4M
2022-11-24 6.91 7.16 6.89 7.12 0.5M
2022-11-23 6.92 6.93 6.67 6.89 0.3M
2022-11-22 6.70 6.95 6.69 6.91 0.6M
2022-11-21 6.97 7.05 6.67 6.70 1.3M
2022-11-18 7.28 7.36 6.96 6.97 0.3M
2022-11-17 7.14 7.23 6.89 7.17 0.6M
2022-11-16 7.33 7.38 7.01 7.30 0.5M
2022-11-14 7.29 7.40 7.10 7.33 0.5M
2022-11-11 6.77 7.36 6.76 7.28 0.7M
2022-11-10 7.00 7.03 6.62 6.69 0.7M
2022-11-09 7.24 7.29 7.01 7.06 0.3M
2022-11-08 7.12 7.25 7.03 7.17 0.3M
2022-11-07 7.39 7.44 7.05 7.11 0.5M
2022-11-04 7.18 7.48 7.16 7.43 0.6M
2022-11-03 6.99 7.10 6.84 6.98 0.5M
2022-11-01 6.95 7.14 6.84 6.99 0.8M
2022-10-31 6.98 7.21 6.78 6.86 0.8M
2022-10-28 7.58 7.66 6.87 7.00 1.6M
2022-10-27 7.61 7.70 7.41 7.58 0.3M
2022-10-26 7.71 7.71 7.47 7.53 0.2M
2022-10-25 7.60 7.79 7.52 7.71 0.2M
2022-10-24 7.89 7.89 7.61 7.64 0.3M
2022-10-21 7.67 7.93 7.51 7.89 0.3M
2022-10-20 7.54 7.79 7.44 7.70 0.4M
2022-10-19 7.57 7.66 7.42 7.48 0.2M
2022-10-18 7.63 7.74 7.50 7.60 0.2M
2022-10-17 7.61 7.63 7.42 7.54 0.2M
2022-10-14 7.79 7.81 7.47 7.49 0.2M
2022-10-13 7.65 7.80 7.48 7.80 0.2M
2022-10-11 7.69 7.78 7.57 7.67 0.2M
2022-10-10 7.92 7.92 7.67 7.69 0.2M
2022-10-07 7.97 8.09 7.79 7.83 0.4M
2022-10-06 7.92 8.02 7.88 7.92 0.2M
2022-10-05 7.90 8.07 7.70 7.92 0.4M
2022-10-04 7.91 8.07 7.90 8.01 0.5M
2022-10-03 7.68 7.90 7.63 7.83 0.7M
2022-09-30 7.35 7.67 7.24 7.61 0.3M
2022-09-29 7.27 7.55 7.16 7.27 0.4M
2022-09-28 7.21 7.36 7.16 7.36 0.4M
2022-09-27 7.45 7.49 7.21 7.21 0.2M
2022-09-26 7.61 7.66 7.33 7.37 0.2M
2022-09-23 7.65 7.70 7.53 7.61 0.3M
2022-09-22 7.59 7.84 7.55 7.74 0.5M
2022-09-21 7.48 7.58 7.45 7.54 0.4M
2022-09-20 7.60 7.63 7.43 7.47 0.3M
2022-09-19 7.33 7.62 7.29 7.62 0.4M
2022-09-16 7.36 7.40 7.26 7.34 0.4M
2022-09-15 7.50 7.54 7.38 7.38 0.5M
2022-09-14 7.61 7.65 7.43 7.50 0.4M
2022-09-13 7.87 7.93 7.55 7.63 0.4M
2022-09-12 8.00 8.11 7.85 7.92 0.5M
2022-09-09 7.58 7.78 7.54 7.77 0.7M
2022-09-08 7.84 7.84 7.45 7.47 0.6M
2022-09-06 7.93 8.06 7.67 7.77 0.4M
2022-09-05 8.13 8.33 7.93 7.93 0.9M
2022-09-02 8.01 8.30 7.84 8.16 4.6M
2022-09-01 7.53 7.88 7.42 7.88 0.9M
2022-08-31 7.63 7.66 7.50 7.54 0.4M
2022-08-30 7.64 7.77 7.55 7.59 0.6M
2022-08-29 7.93 7.96 7.61 7.61 1.0M
2022-08-26 8.44 8.48 7.98 8.03 1.2M
2022-08-25 8.63 8.71 8.50 8.54 0.3M
2022-08-24 8.82 8.87 8.44 8.56 0.5M
2022-08-23 8.13 8.78 8.12 8.78 0.5M
2022-08-22 8.24 8.27 8.07 8.12 0.3M
2022-08-19 8.35 8.37 8.12 8.31 0.4M
2022-08-18 8.54 8.61 8.35 8.36 0.3M
2022-08-17 8.42 8.58 8.23 8.52 0.5M
2022-08-16 8.31 8.42 8.22 8.40 0.5M
2022-08-15 8.27 8.32 8.08 8.32 0.4M
2022-08-12 8.18 8.39 8.18 8.39 0.2M
2022-08-11 8.12 8.38 8.08 8.18 0.4M
2022-08-10 7.97 8.07 7.89 8.06 0.3M
2022-08-09 7.85 7.92 7.75 7.88 0.2M
2022-08-08 7.81 7.87 7.75 7.81 0.3M
2022-08-05 7.81 7.92 7.63 7.74 0.5M
2022-08-04 7.52 7.88 7.46 7.81 0.7M
2022-08-03 7.52 7.56 7.41 7.46 0.2M
2022-08-02 7.39 7.57 7.30 7.52 0.4M
2022-08-01 7.73 7.79 7.36 7.38 0.6M
2022-07-29 7.87 7.99 7.56 7.73 3.9M
2022-07-28 7.79 7.98 7.73 7.88 0.7M
2022-07-27 7.67 7.78 7.64 7.77 0.1M
2022-07-26 7.90 7.91 7.64 7.64 0.2M
2022-07-25 7.89 7.92 7.78 7.86 0.3M
2022-07-22 8.15 8.18 7.79 7.79 0.5M
2022-07-21 7.95 8.03 7.87 8.02 0.3M
2022-07-20 7.66 7.99 7.60 7.99 0.5M
2022-07-19 7.54 7.73 7.42 7.73 1.0M
2022-07-18 7.72 7.74 7.44 7.52 1.0M
2022-07-15 7.33 7.76 7.20 7.59 0.5M
2022-07-14 7.41 7.46 7.25 7.28 0.5M
2022-07-13 7.39 7.56 7.36 7.52 0.4M
2022-07-12 7.46 7.51 7.35 7.42 0.4M
2022-07-11 7.59 7.59 7.39 7.50 0.4M
2022-07-08 7.79 7.92 7.66 7.70 0.2M
2022-07-07 7.79 8.03 7.79 7.79 0.4M
2022-07-06 7.56 7.74 7.48 7.66 0.3M
2022-07-05 7.51 7.57 7.28 7.57 0.5M
2022-07-04 7.48 7.61 7.41 7.57 0.2M
2022-07-01 7.62 7.64 7.41 7.52 0.5M
2022-06-30 7.87 7.87 7.53 7.62 0.8M
2022-06-29 8.04 8.06 7.82 7.98 0.6M
2022-06-28 8.23 8.32 7.92 8.04 0.4M
2022-06-27 8.01 8.26 8.01 8.10 0.6M
2022-06-24 7.83 8.01 7.76 7.93 1.0M
2022-06-23 8.17 8.29 7.71 7.71 0.9M
2022-06-22 7.89 8.17 7.72 8.15 0.4M
2022-06-21 8.21 8.38 7.93 8.03 1.5M
2022-06-20 8.13 8.23 7.81 8.18 0.7M
2022-06-17 8.47 8.49 8.07 8.20 1.1M
2022-06-15 8.75 8.95 8.58 8.67 0.7M
2022-06-14 8.87 8.87 8.48 8.62 0.8M
2022-06-13 8.99 9.00 8.49 8.83 0.5M
2022-06-10 9.14 9.23 8.91 9.15 0.5M
2022-06-09 9.63 9.63 9.19 9.28 0.7M
2022-06-08 9.84 9.84 9.52 9.61 0.6M
2022-06-07 10.04 10.04 9.85 9.86 0.1M
2022-06-06 10.32 10.37 9.98 10.04 0.3M
2022-06-03 10.36 10.41 10.16 10.25 0.2M
2022-06-02 9.98 10.42 9.98 10.36 0.6M
2022-06-01 9.73 10.03 9.68 9.98 0.4M
2022-05-31 9.81 9.87 9.65 9.65 0.4M
2022-05-30 10.09 10.16 9.74 9.75 0.6M
2022-05-27 10.28 10.34 10.04 10.08 0.3M
2022-05-26 10.33 10.54 10.11 10.21 0.7M
2022-05-25 10.21 10.39 10.04 10.33 0.3M
2022-05-24 10.01 10.24 9.93 10.24 0.5M
2022-05-23 9.98 10.21 9.89 10.16 0.9M
2022-05-20 9.85 9.98 9.72 9.77 0.6M
2022-05-19 9.39 9.77 9.26 9.62 0.6M
2022-05-18 9.51 9.59 9.30 9.40 0.5M
2022-05-17 9.70 9.88 9.50 9.58 0.4M
2022-05-16 9.27 9.69 9.27 9.55 0.4M
2022-05-13 8.97 9.38 8.97 9.20 0.4M
2022-05-12 8.75 8.95 8.70 8.95 0.4M
2022-05-11 8.86 9.21 8.81 8.89 0.6M
2022-05-10 9.42 9.44 8.45 8.74 1.6M
2022-05-09 9.29 9.47 9.21 9.39 0.5M
2022-05-06 9.45 9.62 9.30 9.37 0.3M
2022-05-05 9.71 9.86 9.36 9.59 0.6M
2022-05-04 9.59 9.90 9.41 9.79 0.3M
2022-05-03 9.65 9.80 9.59 9.64 0.4M
2022-05-02 9.80 9.83 9.42 9.68 0.4M
2022-04-29 10.20 10.24 9.75 9.76 0.5M
2022-04-28 9.69 10.03 9.68 9.98 5.2M
2022-04-27 9.69 9.88 9.56 9.56 0.8M
2022-04-26 9.86 9.86 9.46 9.51 1.6M
2022-04-25 9.60 9.94 9.48 9.92 0.6M
2022-04-22 10.03 10.03 9.69 9.82 0.5M
2022-04-20 10.76 10.77 10.09 10.10 1.3M
2022-04-19 10.43 10.83 10.33 10.81 0.5M
2022-04-18 10.59 10.61 10.42 10.49 0.3M
2022-04-14 10.69 10.80 10.57 10.62 0.2M
2022-04-13 10.71 10.81 10.63 10.71 0.4M
2022-04-12 10.75 10.88 10.58 10.76 0.4M
2022-04-11 10.74 10.81 10.57 10.63 0.3M
2022-04-08 11.10 11.10 10.78 10.85 0.5M
2022-04-07 11.03 11.23 10.93 11.11 0.3M
2022-04-06 11.28 11.29 10.93 11.04 0.4M
2022-04-05 11.56 11.59 11.24 11.25 0.6M
2022-04-04 11.40 11.61 11.28 11.59 0.5M
2022-04-01 11.53 11.65 11.24 11.33 0.8M
2022-03-31 11.88 11.91 11.49 11.49 0.3M
2022-03-30 12.28 12.40 12.06 12.21 0.4M
2022-03-29 12.12 12.25 12.00 12.25 0.5M
2022-03-28 12.07 12.13 11.84 12.08 0.4M
2022-03-25 12.16 12.25 11.84 11.98 0.5M
2022-03-24 12.02 12.22 11.95 12.14 0.3M
2022-03-23 12.47 12.49 12.00 12.00 0.6M
2022-03-22 12.30 12.37 12.00 12.25 0.8M
2022-03-21 12.37 12.49 12.23 12.23 0.5M
2022-03-18 11.91 12.31 11.82 12.31 0.8M
2022-03-17 11.39 11.92 11.39 11.86 0.8M
2022-03-16 11.37 11.51 11.03 11.40 1.0M
2022-03-15 11.43 11.43 10.93 11.08 0.7M
2022-03-14 12.23 12.32 11.47 11.65 2.1M
2022-03-11 12.93 12.93 12.22 12.22 0.9M
2022-03-10 12.69 12.84 12.48 12.84 0.4M
2022-03-09 12.55 12.74 12.22 12.74 1.1M
2022-03-08 12.83 12.94 12.44 12.44 0.6M
2022-03-07 13.38 13.50 12.67 12.67 0.6M
2022-03-04 13.16 13.28 12.86 13.28 0.7M
2022-03-03 12.94 13.23 12.94 13.16 2.2M
2022-03-02 12.61 12.93 12.53 12.83 0.5M
2022-02-25 12.05 12.43 11.74 12.43 0.6M
2022-02-24 11.65 12.11 11.33 12.11 0.5M
2022-02-23 12.41 12.44 11.89 11.94 0.4M
2022-02-22 12.20 12.40 12.11 12.34 0.5M
2022-02-21 12.40 12.52 12.12 12.14 0.5M
2022-02-18 12.49 12.64 12.33 12.33 0.7M
2022-02-17 13.02 13.02 12.40 12.51 1.0M
2022-02-16 13.18 13.30 12.93 13.08 0.6M
2022-02-15 13.02 13.23 12.66 13.23 0.9M
2022-02-14 13.04 13.27 12.84 13.27 0.6M
2022-02-11 14.30 14.30 13.06 13.09 1.3M
2022-02-10 14.29 14.46 14.02 14.14 0.4M
2022-02-09 13.81 14.26 13.73 14.26 0.3M
2022-02-08 14.07 14.07 13.65 13.93 0.4M
2022-02-07 13.74 13.97 13.71 13.93 0.5M
2022-02-04 13.57 13.76 13.36 13.66 0.4M
2022-02-03 14.05 14.09 13.51 13.62 0.4M
2022-02-02 13.98 14.16 13.82 14.07 0.9M
2022-02-01 13.31 14.00 13.29 14.00 0.5M
2022-01-31 13.29 13.46 13.04 13.31 0.5M
2022-01-28 13.37 13.55 13.03 13.31 0.6M
2022-01-27 13.82 13.90 13.56 13.87 0.5M
2022-01-26 13.90 13.97 13.58 13.80 1.0M
2022-01-25 13.70 13.82 13.33 13.75 0.9M
2022-01-24 13.46 13.88 12.86 13.88 0.6M
2022-01-21 13.84 13.94 13.33 13.53 0.5M
2022-01-20 14.24 14.26 13.79 13.92 0.5M
2022-01-19 14.16 14.38 14.00 14.05 0.6M
2022-01-18 13.40 13.95 13.38 13.95 0.6M
2022-01-17 13.77 13.79 13.38 13.48 0.3M
2022-01-14 13.45 13.95 13.42 13.95 3.1M
2022-01-13 13.62 13.89 13.46 13.53 4.6M
2022-01-12 14.20 14.21 13.47 13.81 2.3M
2022-01-11 13.66 14.10 13.54 14.01 3.0M
2022-01-10 12.77 13.55 12.47 13.55 0.9M
2022-01-07 12.35 13.05 12.35 13.05 0.9M
2022-01-06 12.77 12.84 12.23 12.44 0.7M
2022-01-05 13.39 13.39 12.49 12.52 0.3M
2022-01-04 13.76 13.76 13.24 13.42 0.2M
2022-01-03 13.89 14.08 13.51 13.51 0.2M