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

Usiminas Sa Regs ADR (OP: USNZY )

1.540 +0.040 (+2.67%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 24, 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 08, 2023 1.520 1.550 1.480 1.480 10,069 -0.02(-1.33%)
May 05, 2023 1.460 1.520 1.460 1.500 159,986 +0.07(+4.90%)
May 04, 2023 1.430 1.430 1.420 1.430 13,052 -0.03(-2.05%)
May 03, 2023 1.430 1.460 1.430 1.460 13,088 +0.03(+2.10%)
May 02, 2023 1.380 1.430 1.380 1.430 29,330 +0.07(+5.15%)
May 01, 2023 1.480 1.510 1.350 1.360 13,242 -0.12(-8.11%)
Apr 28, 2023 1.475 1.550 1.400 1.480 23,659 +0.08(+5.71%)
Apr 27, 2023 1.580 1.580 1.400 1.400 3,767 -0.09(-6.04%)
Apr 26, 2023 1.570 1.570 1.400 1.490 10,625 +0.05(+3.47%)
Apr 25, 2023 1.410 1.440 1.410 1.440 50,155 +0.06(+4.35%)
Apr 24, 2023 1.350 1.490 1.350 1.380 91,518 -0.05(-3.50%)
Apr 21, 2023 1.580 1.580 1.420 1.430 7,158 -0.03(-1.72%)
Apr 20, 2023 1.420 1.455 1.420 1.455 144,221 +0.04(+2.46%)
Apr 19, 2023 1.450 1.450 1.410 1.420 14,755 -0.07(-4.38%)
Apr 18, 2023 1.500 1.520 1.450 1.485 71,638 -0.01(-1.00%)
Apr 17, 2023 1.650 1.650 1.450 1.500 29,096 +0.05(+3.45%)
Apr 14, 2023 1.480 1.480 1.450 1.450 12,569 -0.06(-3.97%)
Apr 13, 2023 1.540 1.540 1.490 1.510 105,998 -0.01(-0.66%)
Apr 12, 2023 1.570 1.570 1.520 1.520 144,034 +0.01(+0.33%)
Apr 11, 2023 1.500 1.640 1.380 1.515 101,602 +0.08(+5.57%)
Apr 10, 2023 1.340 1.450 1.340 1.435 22,386 +0.02(+1.06%)
Apr 06, 2023 1.420 1.420 1.420 1.420 476 -0.01(-0.70%)
Apr 05, 2023 1.440 1.440 1.390 1.430 56,263 -0.03(-2.05%)
Apr 04, 2023 1.590 1.590 1.330 1.460 254,435 -0.02(-1.35%)
Apr 03, 2023 1.250 1.480 1.250 1.480 20,351 -0.01(-0.67%)
Mar 31, 2023 1.650 1.650 1.490 1.490 116,290 -0.01(-0.67%)
Mar 30, 2023 1.450 1.500 1.450 1.500 99,487 +0.05(+3.45%)
Mar 29, 2023 1.500 1.500 1.390 1.450 8,967 +0.07(+5.07%)
Mar 28, 2023 1.375 1.450 1.300 1.380 206,781 +0.05(+3.76%)
Mar 27, 2023 1.500 1.500 1.320 1.330 329,259 -0.04(-2.92%)
Mar 24, 2023 1.400 1.400 1.320 1.370 3,810 +0.08(+6.20%)
Mar 23, 2023 1.333 1.430 1.290 1.290 21,217 -0.05(-3.73%)
Mar 22, 2023 1.430 1.430 1.320 1.340 17,494 -0.01(-0.74%)
Mar 21, 2023 1.400 1.440 1.350 1.350 34,931 -0.01(-0.74%)
Mar 20, 2023 1.470 1.490 1.360 1.360 7,170 +0.01(+0.74%)
Mar 17, 2023 1.400 1.490 1.300 1.350 17,507 -0.04(-2.88%)
Mar 16, 2023 1.470 1.480 1.340 1.390 224,874 +0.05(+3.73%)
Mar 15, 2023 1.350 1.450 1.320 1.340 157,524 -0.05(-3.60%)
Mar 14, 2023 1.370 1.390 1.360 1.390 103,826 +0.03(+2.21%)
Mar 13, 2023 1.390 1.400 1.360 1.360 38,426 -0.02(-1.45%)
Mar 10, 2023 1.420 1.450 1.380 1.380 12,144 -0.04(-2.82%)
Mar 09, 2023 1.500 1.500 1.420 1.420 2,198 -0.04(-2.74%)
Mar 08, 2023 1.440 1.480 1.440 1.460 36,242 +0.06(+4.29%)
Mar 07, 2023 1.450 1.450 1.400 1.400 5,614 -0.04(-2.78%)
Mar 06, 2023 1.400 1.470 1.400 1.440 172,672 -0.01(-0.69%)
Mar 03, 2023 1.440 1.490 1.410 1.450 137,772 +0.04(+2.84%)
Mar 02, 2023 1.350 1.490 1.350 1.410 211,098 +0.00(+0.00%)
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.