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

Usiminas Sa Regs ADR (OP: USNZY )

1.590 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 (%)
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%)
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.