Usinas Siderurgicas De Minas Gerais SA (PK) Historical Data - USNZY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY)
Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY) Historical

Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY)

1.59

0.04

(2.58%)

Closed May 04 4:00PM

Delayed by 15 minutes

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
1714771740	1.59	0.04	2.58	1.58	1.6	1.5674999	251837
1714685340	1.55	0.03	1.97	1.55	1.57	1.536	84477
1714598400	1.52	0.02	1.33	1.55	1.6	1.52	40004
1714512600	1.5	-0.07	-4.46	1.52	1.52	1.48	37516
1714425720	1.57	0	0.00	1.57	1.6	1.56	57031
1714166580	1.57	-0.04	-2.48	1.61	1.65	1.52	128713
1714080300	1.61	-0.06	-3.59	1.6299999	1.6299999	1.6	138013
1713994020	1.67	-0.12	-6.70	1.92	1.92	1.58	34896
1713907740	1.79	-0.22	-10.95	1.8	1.8	1.75	283864
1713821340	2.0099999	0.05	2.55	1.98	2.0099999	1.88	62977
1713561900	1.96	0.12	6.52	1.92	1.96	1.89	10746
1713475500	1.84	0.01	0.55	1.91	1.91	1.82	10776
1713389100	1.83	-0.01	-0.27	1.84	1.84	1.81	2720
1713302940	1.835	-0.06	-2.91	1.76	1.87	1.71	165285
1713216000	1.89	-0.07	-3.57	1.96	1.96	1.89	8028
1712957160	1.96	0.03	1.55	1.95	1.96	1.93	5311
1712870760	1.93	-0.02	-1.03	2.0019999	2.08	1.93	324346
1712784000	1.95	-0.13	-6.25	2.06	2.06	1.95	3775
1712698140	2.08	0.04	1.96	2.08	2.08	2.05	79423
1712611200	2.04	0.14	7.37	1.95	2.04	1.95	303632
1712352000	1.9	-0.06	-2.86	1.95	1.95	1.9	2914
1712265780	1.956	0.01	0.31	1.99	1.99	1.94	14700
1712179500	1.95	-0.03	-1.52	2.1	2.1	1.95	79196
1712092980	1.98	0.03	1.54	1.96	1.98	1.945	41650
1712006940	1.95	-0	-0.10	1.93	1.95	1.93	10589
1711660800	1.952	-0.05	-2.40	1.96	1.96	1.945	3992
1711574580	2	0.05	2.56	1.93	2	1.93	14466
1711488540	1.95	0	0.00	1.95	1.96	1.94	79639
1711401600	1.95	-0.05	-2.50	1.98	2	1.95	14300
1711142880	2	-0.03	-1.48	1.98	2	1.97	75100
1711056240	2.0299999	0	0.00	2.025	2.0299999	2.0099999	46049
1710970140	2.0299999	0.03	1.50	1.99	2.0299999	1.98	36774
1710883740	2	0.08	4.17	1.96	2	1.955	186392
1710796800	1.92	0.02	0.89	1.9	1.92	1.9	102098
1710537720	1.903	-0.03	-1.65	1.9	1.903	1.87	21055
1710451740	1.935	-0.02	-0.77	1.954	1.954	1.935	600
1710365340	1.95	-0.06	-2.74	1.94	1.97	1.94	86654
1710278940	2.005	-0.05	-2.20	2.02	2.02	2	18694
1710192540	2.05	-0.06	-2.84	2.05	2.05	2.02	209976
1709936640	2.11	0.01	0.48	2.07	2.11	2.06	410950
1709850360	2.1	-0.03	-1.22	1.98	2.13	1.98	401649
1709764080	2.126	0.04	1.97	2.11	2.14	2.11	13257
1709677620	2.085	-0.03	-1.18	1.87	2.115	1.87	346705
1709590980	2.11	-0.08	-3.65	2.1349999	2.15	2.09	488237
1709332140	2.19	0.02	0.92	2.225	2.225	2.19	180185
1709245440	2.17	0	0.00	2.15	2.176	2.15	312924
1709159100	2.17	0.04	1.88	1.95	2.17	1.95	111735
1709072940	2.13	0.07	3.40	2.12	2.17	2.1	205710
1708986360	2.06	-0.02	-0.72	2	2.11	2	154260
1708726800	2.075	-0.01	-0.24	2.07	2.075	2.06	42538
1708640940	2.08	0.04	1.96	2.06	2.095	2.05	132046
1708554000	2.04	0.02	0.99	2.02	2.07	2.0099999	639374
1708467600	2.02	0.01	0.50	2.0299999	2.08	2.02	383016
1708122180	2.0099999	0.07	3.61	1.94	2.02	1.94	157251
1708036140	1.94	0.12	6.59	1.89	1.94	1.89	9186
1707949620	1.82	0	0.00	1.79	1.82	1.79	6050
1707863340	1.82	-0.03	-1.62	1.82	1.82	1.77	1063
1707776940	1.85	0.05	2.78	1.78	1.85	1.78	10365
1707517200	1.8	-0.03	-1.64	1.83	1.85	1.8	15692
1707431280	1.83	0.02	1.10	1.81	1.83	1.8	41803
1707344940	1.81	-0.03	-1.63	1.83	1.84	1.8	1036
1707258480	1.84	0.07	3.95	1.78	1.84	1.78	22603
1707172140	1.77	-0.04	-2.21	1.76	1.77	1.76	523

Usinas Siderurgicas De M... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions