![Usinas Siderurgicas De Minas Gerais SA (PK)](/common/images/company/NO_USNZY.png)
Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722029100 | 1.17 | -0.3 | -20.41 | 1.29 | 1.29 | 1.16 | 618905 |
1721942400 | 1.47 | 0.02 | 1.73 | 1.47 | 1.47 | 1.47 | 5076 |
1721856480 | 1.445 | -0.04 | -2.36 | 1.47 | 1.49 | 1.445 | 64184 |
1721770140 | 1.48 | -0.06 | -3.58 | 1.5 | 1.5 | 1.48 | 4148 |
1721683740 | 1.535 | 0.02 | 1.66 | 1.525 | 1.535 | 1.525 | 546 |
1721424180 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.51 | 34752 |
1721337960 | 1.49 | -0.07 | -4.27 | 1.555 | 1.555 | 1.49 | 4555 |
1721251320 | 1.5565 | 0.05 | 3.08 | 1.575 | 1.58 | 1.555 | 84370 |
1721164920 | 1.51 | -0.04 | -2.58 | 1.52 | 1.52 | 1.51 | 24024 |
1721078940 | 1.55 | 0.04 | 2.79 | 1.5125 | 1.55 | 1.5125 | 4994 |
1720819200 | 1.508 | 0.02 | 1.21 | 1.5 | 1.51 | 1.5 | 21291 |
1720733280 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.49 | 5552 |
1720646880 | 1.5 | 0.04 | 2.74 | 1.54 | 1.54 | 1.486 | 21622 |
1720560540 | 1.46 | -0.01 | -0.68 | 1.48 | 1.5 | 1.46 | 16283 |
1720473600 | 1.47 | -0.02 | -1.28 | 1.48 | 1.48 | 1.47 | 3878 |
1720214640 | 1.489 | 0.07 | 5.23 | 1.49 | 1.522 | 1.48 | 40928 |
1720042140 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
1719955740 | 1.415 | -0.03 | -1.74 | 1.418 | 1.418 | 1.415 | 1433 |
1719868980 | 1.44 | 0.03 | 2.13 | 1.434 | 1.44 | 1.43 | 14538 |
1719610020 | 1.41 | -0.07 | -4.41 | 1.472 | 1.472 | 1.41 | 22099 |
1719523200 | 1.475 | 0.03 | 1.72 | 1.43 | 1.475 | 1.43 | 8387 |
1719437040 | 1.45 | 0.02 | 1.75 | 1.45 | 1.45 | 1.45 | 150 |
1719350880 | 1.425 | -0.03 | -1.72 | 1.44 | 1.44 | 1.425 | 661 |
1719264540 | 1.45 | 0.03 | 2.11 | 1.44 | 1.45 | 1.44 | 8323 |
1719005220 | 1.42 | -0.05 | -3.40 | 1.43 | 1.43 | 1.415 | 31102 |
1718918640 | 1.47 | 0.09 | 6.52 | 1.415 | 1.47 | 1.415 | 38793 |
1718746140 | 1.3799999 | 0.03 | 2.07 | 1.3799999 | 1.4 | 1.36 | 33872 |
1718659680 | 1.352 | -0.04 | -2.73 | 1.34 | 1.37 | 1.34 | 3197 |
1718400300 | 1.3899999 | 0.01 | 0.72 | 1.31 | 1.3899999 | 1.31 | 2441 |
1718314140 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.3799999 | 1.3799999 | 100 |
1718227380 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.35 | 2125 |
1718141340 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.34 | 14093 |
1718054880 | 1.34 | -0.06 | -4.29 | 1.36 | 1.36 | 1.31 | 2960 |
1717795800 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.3899999 | 116006 |
1717709400 | 1.4 | -0.03 | -2.10 | 1.45 | 1.45 | 1.4 | 5852 |
1717622460 | 1.43 | -0.03 | -1.99 | 1.3899999 | 1.44 | 1.3899999 | 3863 |
1717536360 | 1.459 | 0.02 | 1.32 | 1.425 | 1.46 | 1.41 | 30279 |
1717450140 | 1.44 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 3179 |
1717190940 | 1.44 | -0.06 | -4.00 | 1.47 | 1.5 | 1.44 | 57985 |
1717104540 | 1.5 | 0.01 | 0.67 | 1.56 | 1.56 | 1.5 | 30661 |
1717018020 | 1.49 | -0.07 | -4.49 | 1.52 | 1.56 | 1.49 | 72231 |
1716931740 | 1.56 | 0.02 | 1.30 | 1.54 | 1.56 | 1.52 | 5750 |
1716585840 | 1.54 | 0.04 | 2.67 | 1.5 | 1.545 | 1.485 | 314013 |
1716499740 | 1.5 | -0.06 | -3.54 | 1.55 | 1.56 | 1.5 | 79118 |
1716412800 | 1.555 | -0.05 | -2.81 | 1.6 | 1.6 | 1.55 | 40842 |
1716326940 | 1.6 | 0.05 | 3.39 | 1.58 | 1.61 | 1.58 | 85035 |
1716240180 | 1.5475 | 0.01 | 0.49 | 1.54 | 1.5568 | 1.54 | 6696 |
1715981340 | 1.54 | -0.01 | -0.65 | 1.54 | 1.57 | 1.53 | 29207 |
1715894940 | 1.55 | 0.03 | 1.97 | 1.59 | 1.59 | 1.5 | 53270 |
1715808000 | 1.52 | 0.02 | 1.47 | 1.475 | 1.55 | 1.475 | 41507 |
1715722140 | 1.498 | -0.01 | -0.79 | 1.52 | 1.52 | 1.49 | 48937 |
1715635200 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.51 | 4688 |
1715376000 | 1.53 | 0.04 | 2.68 | 1.5475 | 1.5475 | 1.49 | 35513 |
1715289720 | 1.49 | -0.07 | -4.49 | 1.53 | 1.53 | 1.49 | 24170 |
1715203200 | 1.56 | 0.01 | 0.65 | 1.5175 | 1.56 | 1.5109999 | 14488 |
1715117340 | 1.55 | -0.01 | -0.64 | 1.55 | 1.575 | 1.55 | 14757 |
1715030940 | 1.56 | -0.03 | -1.89 | 1.53 | 1.6 | 1.53 | 68700 |
1714771740 | 1.59 | 0.04 | 2.58 | 1.58 | 1.6 | 1.5674999 | 251837 |
1714685340 | 1.55 | 0.03 | 1.97 | 1.55 | 1.57 | 1.536 | 84477 |
1714598400 | 1.52 | 0.02 | 1.33 | 1.55 | 1.6 | 1.52 | 40004 |
1714512600 | 1.5 | -0.07 | -4.46 | 1.52 | 1.52 | 1.48 | 37516 |
1714425720 | 1.57 | 0 | 0.00 | 1.57 | 1.6 | 1.56 | 57031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.