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

Usiminas Sa Regs ADR (OP: USNZY )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 3.540 3.540 3.500 3.530 22,698 -0.12(-3.29%)
Aug 30, 2021 3.510 3.650 3.500 3.650 35,176 +0.17(+4.89%)
Aug 27, 2021 3.440 3.495 3.420 3.480 14,200 +0.15(+4.50%)
Aug 26, 2021 3.370 3.370 3.330 3.330 7,070 -0.05(-1.48%)
Aug 25, 2021 3.400 3.400 3.370 3.380 5,800 +0.03(+0.90%)
Aug 24, 2021 3.280 3.390 3.280 3.350 18,696 +0.20(+6.35%)
Aug 23, 2021 3.210 3.210 3.150 3.150 265,173 -0.01(-0.37%)
Aug 20, 2021 3.120 3.195 3.070 3.162 214,911 +0.04(+1.34%)
Aug 19, 2021 3.120 3.200 3.120 3.120 366,480 -0.26(-7.69%)
Aug 18, 2021 3.500 3.500 3.360 3.380 8,248 -0.19(-5.32%)
Aug 17, 2021 3.750 3.750 3.555 3.570 27,525 -0.21(-5.43%)
Aug 16, 2021 3.790 3.900 3.750 3.775 21,013 -0.23(-5.63%)
Aug 13, 2021 4.060 4.070 3.970 4.000 42,940 -0.10(-2.44%)
Aug 12, 2021 4.190 4.190 4.100 4.100 98,741 -0.09(-2.15%)
Aug 11, 2021 4.260 4.260 4.190 4.190 123,331 +0.00(+0.00%)
Aug 10, 2021 4.099 4.215 4.095 4.190 180,802 +0.14(+3.46%)
Aug 09, 2021 4.010 4.050 3.985 4.050 66,549 +0.02(+0.50%)
Aug 06, 2021 4.030 4.080 3.760 4.030 42,000 +0.05(+1.26%)
Aug 05, 2021 4.070 4.070 3.980 3.980 12,132 -0.09(-2.21%)
Aug 04, 2021 4.000 4.100 4.000 4.070 102,042 +0.18(+4.63%)
Aug 03, 2021 3.880 3.905 3.830 3.890 2,911 -0.06(-1.64%)
Aug 02, 2021 4.030 4.030 3.955 3.955 41,561 +0.04(+1.15%)
Jul 30, 2021 4.050 4.060 3.910 3.910 4,633 -0.14(-3.45%)
Jul 29, 2021 4.030 4.080 4.010 4.050 120,763 +0.14(+3.58%)
Jul 28, 2021 4.000 4.000 3.840 3.910 15,109 +0.06(+1.56%)
Jul 27, 2021 3.910 3.930 3.850 3.850 1,754 -0.20(-4.94%)
Jul 26, 2021 3.955 4.050 3.910 4.050 87,116 +0.35(+9.46%)
Jul 23, 2021 3.900 3.900 3.700 3.700 28,981 -0.05(-1.33%)
Jul 22, 2021 3.780 3.810 3.750 3.750 43,429 -0.00(-0.13%)
Jul 21, 2021 3.680 3.755 3.670 3.755 6,050 +0.10(+2.88%)
Jul 20, 2021 3.690 3.690 3.650 3.650 5,349 +0.03(+0.83%)
Jul 19, 2021 3.635 3.680 3.570 3.620 20,290 -0.14(-3.72%)
Jul 16, 2021 3.825 3.825 3.740 3.760 20,179 -0.17(-4.33%)
Jul 15, 2021 3.935 3.935 3.835 3.930 7,721 -0.01(-0.25%)
Jul 14, 2021 4.020 4.070 3.860 3.940 21,489 -0.06(-1.50%)
Jul 13, 2021 3.950 4.000 3.900 4.000 9,910 +0.10(+2.56%)
Jul 12, 2021 3.800 3.900 3.800 3.900 40,898 +0.15(+4.00%)
Jul 09, 2021 3.750 3.800 3.750 3.750 9,803 +0.03(+0.81%)
Jul 08, 2021 3.620 3.780 3.620 3.720 19,890 -0.04(-1.06%)
Jul 07, 2021 3.750 3.760 3.750 3.760 577 +0.08(+2.17%)
Jul 06, 2021 3.740 3.740 3.680 3.680 13,829 -0.13(-3.41%)
Jul 02, 2021 3.875 3.875 3.780 3.810 42,158 -0.03(-0.78%)
Jul 01, 2021 3.920 3.920 3.800 3.840 63,430 -0.02(-0.39%)
Jun 30, 2021 3.810 3.855 3.780 3.855 13,173 -0.04(-1.15%)
Jun 29, 2021 3.974 3.974 3.900 3.900 32,212 +0.03(+0.78%)
Jun 28, 2021 3.880 3.900 3.810 3.870 4,477 +0.05(+1.31%)
Jun 25, 2021 3.910 3.960 3.820 3.820 26,035 -0.14(-3.41%)
Jun 24, 2021 3.790 3.955 3.780 3.955 37,404 +0.20(+5.19%)
Jun 23, 2021 3.710 3.850 3.690 3.760 144,140 +0.11(+3.16%)
Jun 22, 2021 3.600 3.670 3.600 3.645 17,313 +0.08(+2.24%)
Jun 21, 2021 3.560 3.565 3.510 3.565 1,998 +0.05(+1.56%)
Jun 18, 2021 3.480 3.530 3.475 3.510 4,915 +0.04(+1.01%)
Jun 17, 2021 3.540 3.540 3.465 3.475 14,136 -0.06(-1.84%)
Jun 16, 2021 3.620 3.620 3.540 3.540 3,845 -0.12(-3.41%)
Jun 15, 2021 3.650 3.665 3.650 3.665 3,143 +0.02(+0.41%)
Jun 14, 2021 3.690 3.690 3.650 3.650 1,955 -0.00(-0.14%)
Jun 11, 2021 3.670 3.700 3.650 3.655 59,650 +0.00(+0.14%)
Jun 10, 2021 3.710 3.710 3.620 3.650 6,724 -0.04(-1.08%)
Jun 09, 2021 3.650 3.740 3.650 3.690 30,070 +0.08(+2.20%)
Jun 08, 2021 3.690 3.690 3.610 3.611 3,965 -0.12(-3.20%)
Jun 07, 2021 3.720 3.730 3.650 3.730 37,909 -0.06(-1.58%)
Jun 04, 2021 3.770 3.790 3.770 3.790 5,418 +0.02(+0.53%)
Jun 03, 2021 3.860 3.975 3.770 3.770 21,417 -0.09(-2.33%)
Jun 02, 2021 3.817 3.890 3.817 3.860 71,365 +0.02(+0.52%)
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.