Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722979800 | 1.09 | 0.04 | 3.81 | 1.054 | 1.09 | 1.054 | 56138 |
| 1722893340 | 1.05 | -0.07 | -6.25 | 1.05 | 1.12 | 1.03 | 411451 |
| 1722634140 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.09 | 44664 |
| 1722547620 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.11 | 21113 |
| 1722461340 | 1.15 | -0.02 | -1.71 | 1.16 | 1.18 | 1.15 | 133872 |
| 1722374820 | 1.17 | 0.04 | 3.54 | 1.115 | 1.17 | 1.105 | 24152 |
| 1722288180 | 1.1299999 | -0.04 | -3.42 | 1.1399999 | 1.16 | 1.1 | 281614 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
