Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usiminas Sa Regs ADR (OP: USNZY )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 1.415 1.420 1.390 1.400 116,006 +0.00(+0.00%)
Jun 06, 2024 1.450 1.450 1.400 1.400 5,852 -0.03(-2.10%)
Jun 05, 2024 1.390 1.440 1.390 1.430 3,863 -0.03(-1.99%)
Jun 04, 2024 1.460 1.460 1.410 1.459 30,279 +0.02(+1.32%)
Jun 03, 2024 1.470 1.470 1.440 1.440 3,179 +0.00(+0.00%)
May 31, 2024 1.470 1.500 1.440 1.440 57,985 -0.06(-4.00%)
May 30, 2024 1.560 1.560 1.500 1.500 30,661 +0.01(+0.67%)
May 29, 2024 1.520 1.560 1.490 1.490 72,231 -0.07(-4.49%)
May 28, 2024 1.540 1.560 1.520 1.560 5,750 +0.02(+1.30%)
May 24, 2024 1.500 1.545 1.485 1.540 314,013 +0.04(+2.67%)
May 23, 2024 1.550 1.560 1.500 1.500 79,118 -0.05(-3.54%)
May 22, 2024 1.600 1.600 1.550 1.555 40,842 -0.05(-2.81%)
May 21, 2024 1.580 1.610 1.580 1.600 85,035 +0.05(+3.39%)
May 20, 2024 1.540 1.557 1.540 1.548 6,696 +0.01(+0.49%)
May 17, 2024 1.540 1.570 1.530 1.540 29,207 -0.01(-0.65%)
May 16, 2024 1.590 1.590 1.500 1.550 53,270 +0.03(+1.97%)
May 15, 2024 1.475 1.550 1.475 1.520 41,507 +0.02(+1.47%)
May 14, 2024 1.520 1.520 1.490 1.498 48,937 -0.01(-0.79%)
May 13, 2024 1.550 1.550 1.510 1.510 4,688 -0.02(-1.31%)
May 10, 2024 1.548 1.548 1.490 1.530 35,513 +0.04(+2.68%)
May 09, 2024 1.530 1.530 1.490 1.490 24,170 -0.07(-4.49%)
May 08, 2024 1.518 1.560 1.511 1.560 14,488 +0.01(+0.65%)
May 07, 2024 1.550 1.575 1.550 1.550 14,757 -0.01(-0.64%)
May 06, 2024 1.560 1.600 1.530 1.560 68,700 -0.03(-1.89%)
May 03, 2024 1.580 1.600 1.567 1.590 251,837 +0.04(+2.58%)
May 02, 2024 1.550 1.570 1.536 1.550 84,477 +0.03(+1.97%)
May 01, 2024 1.550 1.600 1.520 1.520 40,004 +0.02(+1.33%)
Apr 30, 2024 1.520 1.520 1.480 1.500 37,516 -0.07(-4.46%)
Apr 29, 2024 1.570 1.600 1.560 1.570 57,031 +0.00(+0.00%)
Apr 26, 2024 1.610 1.650 1.520 1.570 128,713 -0.04(-2.48%)
Apr 25, 2024 1.630 1.630 1.600 1.610 138,013 -0.06(-3.59%)
Apr 24, 2024 1.920 1.920 1.580 1.670 34,896 -0.12(-6.70%)
Apr 23, 2024 1.800 1.800 1.750 1.790 283,864 -0.22(-10.95%)
Apr 22, 2024 1.980 2.010 1.880 2.010 62,977 +0.05(+2.55%)
Apr 19, 2024 1.920 1.960 1.890 1.960 10,746 +0.12(+6.52%)
Apr 18, 2024 1.910 1.910 1.820 1.840 10,776 +0.01(+0.55%)
Apr 17, 2024 1.840 1.840 1.810 1.830 2,720 -0.00(-0.27%)
Apr 16, 2024 1.760 1.870 1.710 1.835 165,285 -0.05(-2.91%)
Apr 15, 2024 1.960 1.960 1.890 1.890 8,028 -0.07(-3.57%)
Apr 12, 2024 1.950 1.960 1.930 1.960 5,311 +0.03(+1.55%)
Apr 11, 2024 2.002 2.080 1.930 1.930 324,346 -0.02(-1.03%)
Apr 10, 2024 2.060 2.060 1.950 1.950 3,775 -0.13(-6.25%)
Apr 09, 2024 2.080 2.080 2.050 2.080 79,423 +0.04(+1.96%)
Apr 08, 2024 1.950 2.040 1.950 2.040 303,632 +0.14(+7.37%)
Apr 05, 2024 1.935 1.950 1.900 1.900 2,914 -0.06(-2.86%)
Apr 04, 2024 1.990 1.990 1.940 1.956 14,700 +0.01(+0.31%)
Apr 03, 2024 2.100 2.100 1.950 1.950 79,196 -0.03(-1.52%)
Apr 02, 2024 1.960 1.980 1.945 1.980 41,650 +0.03(+1.54%)
Apr 01, 2024 1.930 1.950 1.930 1.950 10,589 -0.00(-0.10%)
Mar 28, 2024 1.960 1.960 1.945 1.952 3,992 -0.05(-2.40%)
Mar 27, 2024 1.930 2.000 1.930 2.000 14,466 +0.05(+2.56%)
Mar 26, 2024 1.950 1.960 1.940 1.950 79,639 +0.00(+0.00%)
Mar 25, 2024 1.980 2.000 1.950 1.950 14,300 -0.05(-2.50%)
Mar 22, 2024 1.980 2.000 1.970 2.000 75,100 -0.03(-1.48%)
Mar 21, 2024 2.030 2.030 2.010 2.030 46,049 +0.00(+0.00%)
Mar 20, 2024 1.990 2.030 1.980 2.030 36,774 +0.03(+1.50%)
Mar 19, 2024 1.960 2.000 1.955 2.000 186,392 +0.08(+4.17%)
Mar 18, 2024 1.900 1.920 1.900 1.920 102,098 +0.02(+0.89%)
Mar 15, 2024 1.900 1.903 1.870 1.903 21,055 -0.03(-1.65%)
Mar 14, 2024 1.954 1.954 1.935 1.935 600 -0.01(-0.77%)
Mar 13, 2024 1.940 1.970 1.940 1.950 86,654 -0.05(-2.74%)
Mar 12, 2024 2.020 2.020 2.000 2.005 18,694 -0.04(-2.20%)
Mar 11, 2024 2.050 2.050 2.020 2.050 209,976 -0.06(-2.84%)
Mar 08, 2024 2.070 2.110 2.060 2.110 410,950 +0.01(+0.48%)
Mar 07, 2024 2.100 2.130 1.980 2.100 401,649 -0.03(-1.22%)
Mar 06, 2024 2.110 2.140 2.085 2.126 373,257 +0.04(+1.97%)
Mar 05, 2024 1.870 2.115 1.870 2.085 346,705 -0.02(-1.18%)
Mar 04, 2024 2.135 2.150 2.090 2.110 488,238 -0.08(-3.65%)
Mar 01, 2024 2.225 2.225 2.190 2.190 180,186 +0.02(+0.92%)
Feb 29, 2024 2.150 2.176 2.150 2.170 312,924 +0.00(+0.00%)
Feb 28, 2024 1.950 2.170 1.950 2.170 111,735 +0.04(+1.88%)
Feb 27, 2024 2.120 2.170 2.100 2.130 205,710 +0.07(+3.40%)
Feb 26, 2024 2.000 2.110 2.000 2.060 154,260 -0.02(-0.72%)
Feb 23, 2024 2.070 2.075 2.060 2.075 42,538 -0.00(-0.24%)
Feb 22, 2024 2.060 2.095 2.050 2.080 132,046 +0.04(+1.96%)
Feb 21, 2024 2.020 2.070 2.010 2.040 639,374 +0.02(+0.99%)
Feb 20, 2024 2.030 2.080 2.020 2.020 383,016 +0.01(+0.50%)
Feb 16, 2024 1.950 2.020 1.940 2.010 157,251 +0.07(+3.61%)
Feb 15, 2024 1.890 1.940 1.890 1.940 9,186 +0.12(+6.59%)
Feb 14, 2024 1.790 1.820 1.790 1.820 6,050 +0.00(+0.00%)
Feb 13, 2024 1.820 1.820 1.770 1.820 1,063 -0.03(-1.62%)
Feb 12, 2024 1.780 1.850 1.780 1.850 10,365 +0.05(+2.78%)
Feb 09, 2024 1.830 1.850 1.800 1.800 15,692 -0.03(-1.64%)
Feb 08, 2024 1.810 1.830 1.800 1.830 41,803 +0.02(+1.10%)
Feb 07, 2024 1.824 1.840 1.800 1.810 1,036 -0.03(-1.63%)
Feb 06, 2024 1.780 1.840 1.780 1.840 22,603 +0.07(+3.95%)
Feb 05, 2024 1.760 1.770 1.760 1.770 523 -0.04(-2.21%)
Feb 02, 2024 1.800 1.810 1.800 1.810 57,100 -0.02(-1.09%)
Feb 01, 2024 1.850 1.850 1.830 1.830 10,205 -0.01(-0.54%)
Jan 31, 2024 1.850 1.850 1.800 1.840 17,369 +0.05(+2.79%)
Jan 30, 2024 1.840 1.870 1.790 1.790 90,050 -0.12(-6.28%)
Jan 29, 2024 1.920 1.930 1.800 1.910 10,594 -0.02(-1.04%)
Jan 26, 2024 1.900 1.950 1.900 1.930 34,003 +0.04(+2.12%)
Jan 25, 2024 1.870 1.890 1.820 1.890 10,209 +0.03(+1.61%)
Jan 24, 2024 1.880 1.880 1.830 1.860 189,503 +0.11(+6.29%)
Jan 23, 2024 1.770 1.800 1.750 1.750 5,921 -0.04(-2.23%)
Jan 19, 2024 1.790 0 +0.04(+2.29%)
Jan 18, 2024 1.750 1.750 1.750 1.750 3,015 +0.04(+2.34%)
Jan 17, 2024 1.850 1.850 1.650 1.710 41,798 -0.09(-5.00%)
Jan 16, 2024 1.610 1.800 1.610 1.800 388 +0.00(+0.00%)
Jan 12, 2024 1.695 1.830 1.650 1.800 57,678 +0.04(+2.04%)
Jan 11, 2024 1.764 1.764 1.740 1.764 568 -0.01(-0.34%)
Jan 10, 2024 1.800 1.800 1.740 1.770 38,383 -0.08(-4.32%)
Jan 09, 2024 1.840 1.850 1.840 1.850 1,299 -0.01(-0.54%)
Jan 08, 2024 1.870 1.900 1.860 1.860 143,184 -0.02(-1.06%)
Jan 05, 2024 1.800 1.900 1.750 1.880 68,160 +0.01(+0.53%)
Jan 04, 2024 1.900 1.900 1.780 1.870 148,719 +0.02(+1.08%)
Jan 03, 2024 1.800 1.930 1.770 1.850 8,085 -0.04(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.