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

Usiminas Sa Regs ADR (OP: USNZY )

1.425 -0.025 (-1.72%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 25, 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 25, 2024 1.440 1.440 1.425 1.425 661 -0.02(-1.72%)
Jun 24, 2024 1.450 1.450 1.440 1.450 8,323 +0.03(+2.11%)
Jun 21, 2024 1.430 1.430 1.415 1.420 31,102 -0.05(-3.40%)
Jun 20, 2024 1.415 1.470 1.415 1.470 38,793 +0.09(+6.52%)
Jun 18, 2024 1.380 1.400 1.360 1.380 33,872 +0.03(+2.07%)
Jun 17, 2024 1.370 1.370 1.340 1.352 3,197 -0.04(-2.73%)
Jun 14, 2024 1.310 1.390 1.310 1.390 2,441 +0.01(+0.72%)
Jun 13, 2024 1.380 1.380 1.380 1.380 100 +0.03(+2.22%)
Jun 12, 2024 1.350 1.350 1.350 1.350 2,125 -0.01(-0.74%)
Jun 11, 2024 1.340 1.360 1.340 1.360 14,093 +0.02(+1.49%)
Jun 10, 2024 1.360 1.360 1.310 1.340 2,960 -0.06(-4.29%)
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%)
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.