Usinas Siderúrgicas de Minas Gerais S.A. | Mid-cap | Basic Materials

Usinas Siderúrgicas Historical Price Chart

Usinas Siderúrgicas Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€0.740.00%€0.74€0.74€0.74N/A
Sep 19, 2025€0.740.00%€0.74€0.74€0.74N/A
Sep 18, 2025€0.740.00%€0.74€0.74€0.74N/A
Sep 17, 2025€0.74+1.37%€0.71€0.74€0.7145
Sep 16, 2025€0.730.00%€0.73€0.73€0.73N/A
Sep 15, 2025€0.73+1.39%€0.70€0.73€0.7045
Sep 12, 2025€0.72+2.86%€0.71€0.74€0.717.1K
Sep 11, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 10, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 9, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 8, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 5, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 4, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 3, 2025€0.700.00%€0.70€0.70€0.70N/A
Sep 2, 2025€0.70-4.11%€0.69€0.70€0.69400
Sep 1, 2025€0.730.00%€0.73€0.73€0.73N/A
Aug 29, 2025€0.730.00%€0.73€0.73€0.73N/A
Aug 28, 2025€0.73+5.80%€0.73€0.73€0.73878
Aug 27, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 26, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 25, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 22, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 21, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 20, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 19, 2025€0.690.00%€0.69€0.69€0.69N/A
Aug 18, 2025€0.69-8.00%€0.66€0.69€0.6645
Aug 15, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 14, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 13, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 12, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 11, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 8, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 7, 2025€0.75+11.94%€0.77€0.77€0.75194
Aug 6, 2025€0.670.00%€0.67€0.67€0.67N/A
Aug 5, 2025€0.670.00%€0.67€0.67€0.67N/A
Aug 4, 2025€0.670.00%€0.67€0.67€0.67N/A
Aug 1, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 31, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 30, 2025€0.67+4.69%€0.65€0.67€0.6538
Jul 29, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 28, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 25, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 24, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 23, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 22, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 21, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 18, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 17, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 16, 2025€0.64-5.88%€0.65€0.65€0.644.5K
Jul 15, 2025€0.68-2.86%€0.65€0.68€0.65350
Jul 14, 2025€0.700.00%€0.70€0.70€0.70N/A
Jul 11, 2025€0.700.00%€0.70€0.70€0.70N/A
Jul 10, 2025€0.700.00%€0.69€0.70€0.6921
Jul 9, 2025€0.700.00%€0.70€0.70€0.70N/A
Jul 8, 2025€0.70+4.48%€0.68€0.70€0.68111
Jul 7, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 4, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 3, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 2, 2025€0.670.00%€0.67€0.67€0.67N/A
Jul 1, 2025€0.67+3.08%€0.68€0.68€0.6711
DateCloseChange %OpenHighLowVolume
Sep 15, 2025€0.74+2.78%€0.70€0.74€0.7090
Sep 8, 2025€0.72+2.86%€0.70€0.74€0.707.1K
Sep 1, 2025€0.70-4.11%€0.73€0.73€0.69400
Aug 25, 2025€0.73+5.80%€0.69€0.73€0.69878
Aug 18, 2025€0.69-8.00%€0.66€0.69€0.6645
Aug 11, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 4, 2025€0.75+11.94%€0.67€0.77€0.67194
Jul 28, 2025€0.67+4.69%€0.64€0.67€0.6438
Jul 21, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 14, 2025€0.64-8.57%€0.70€0.70€0.644.8K
Jul 7, 2025€0.70+4.48%€0.67€0.70€0.67132
Jun 30, 2025€0.67+3.08%€0.65€0.68€0.6511
Jun 23, 2025€0.65-13.33%€0.75€0.75€0.6413.3K
Jun 16, 2025€0.75-6.25%€0.77€0.79€0.757.6K
Jun 9, 2025€0.80-1.23%€0.80€0.82€0.806.4K
Jun 2, 2025€0.81+2.53%€0.81€0.81€0.663.3K
May 26, 2025€0.79-7.06%€0.81€0.88€0.79503
May 19, 2025€0.850.00%€0.85€0.88€0.8510.0K
May 12, 2025€0.850.00%€0.85€0.85€0.85N/A
May 5, 2025€0.85-3.41%€0.88€0.88€0.85100
Apr 28, 2025€0.88-2.22%€0.92€0.92€0.8832
Apr 21, 2025€0.90+8.43%€0.83€0.93€0.8374
Apr 14, 2025€0.83-6.74%€0.83€0.87€0.833.5K
Apr 7, 2025€0.89-4.30%€0.93€0.93€0.8737
Mar 31, 2025€0.93-4.12%€0.92€0.93€0.9245
Mar 24, 2025€0.97+1.04%€0.98€0.98€0.9716
Mar 17, 2025€0.96+2.13%€0.94€0.99€0.9414
Mar 10, 2025€0.94-1.05%€0.99€0.99€0.92326
Mar 3, 2025€0.95-6.86%€1.02€1.02€0.9139.9K
Feb 24, 2025€1.020.00%€1.02€1.02€1.02N/A
Feb 17, 2025€1.02+12.09%€0.91€1.03€0.91400
Feb 10, 2025€0.910.00%€0.91€0.91€0.91N/A
Feb 3, 2025€0.91+1.11%€0.90€0.94€0.902.1K
Jan 27, 2025€0.90+13.92%€0.87€0.93€0.86823
Jan 20, 2025€0.790.00%€0.79€0.79€0.79N/A
Jan 13, 2025€0.79+3.95%€0.76€0.80€0.7648
Jan 6, 2025€0.76-8.43%€0.79€0.83€0.761.6K
Dec 30, 2024€0.83+2.47%€0.82€0.83€0.791.4K
Dec 23, 2024€0.81-3.57%€0.85€0.85€0.8116.5K
Dec 16, 2024€0.84-10.64%€0.94€0.94€0.84116
Dec 9, 2024€0.940.00%€0.94€0.97€0.90129
Dec 2, 2024€0.94-4.08%€0.98€0.98€0.79556
Nov 25, 2024€0.98-2.00%€1.00€1.04€0.963
Nov 18, 2024€1.000.00%€1.00€1.00€1.00N/A
Nov 11, 2024€1.00-0.99%€1.02€1.02€0.9633
Nov 4, 2024€1.01-5.61%€1.07€1.12€1.0166
Oct 28, 2024€1.07+5.94%€1.09€1.09€1.0750
Oct 21, 2024€1.01+1.00%€0.98€1.01€0.9822
Oct 14, 2024€1.00-1.96%€1.03€1.03€1.007.0K
Oct 7, 2024€1.02+0.99%€1.06€1.06€0.998
Sep 30, 2024€1.01-1.94%€1.03€1.03€1.012.0K
Sep 23, 2024€1.03+9.57%€0.89€1.03€0.897.8K
Sep 16, 2024€0.94+1.08%€0.95€1.02€0.94262
Sep 9, 2024€0.93-3.12%€0.96€0.96€0.89107
Sep 2, 2024€0.96-7.69%€1.04€1.04€0.9563
Aug 26, 2024€1.04+0.97%€1.05€1.05€1.0228
Aug 19, 2024€1.03+3.00%€1.00€1.09€1.002.0K
Aug 12, 2024€1.00+6.38%€0.96€1.00€0.961.9K
Aug 5, 2024€0.94-3.09%€0.97€0.97€0.925.2K
Jul 29, 2024€0.97-10.19%€1.05€1.06€0.979.6K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€0.74+1.37%€0.73€0.74€0.697.6K
Aug 1, 2025€0.73+8.96%€0.67€0.77€0.661.1K
Jul 1, 2025€0.67+3.08%€0.68€0.70€0.645.0K
Jun 1, 2025€0.65-17.72%€0.81€0.82€0.6430.7K
May 1, 2025€0.79-10.23%€0.88€0.88€0.7910.6K
Apr 1, 2025€0.88-5.38%€0.93€0.93€0.833.7K
Mar 1, 2025€0.93-8.82%€1.02€1.02€0.9140.3K
Feb 1, 2025€1.02+13.33%€0.90€1.03€0.902.5K
Jan 1, 2025€0.90+12.50%€0.81€0.93€0.763.7K
Dec 1, 2024€0.80-18.37%€0.98€0.98€0.7917.4K
Nov 1, 2024€0.98-8.41%€1.07€1.12€0.96102
Oct 1, 2024€1.07+5.94%€1.01€1.09€0.987.1K
Sep 1, 2024€1.01-2.88%€1.04€1.04€0.8910.3K
Aug 1, 2024€1.04+7.22%€0.97€1.09€0.929.2K
Jul 1, 2024€0.97-14.91%€1.32€1.35€0.9714.2K
Jun 1, 2024€1.14-8.80%€1.25€1.25€1.146.3K
May 1, 2024€1.25-12.59%€1.43€1.44€1.2517.0K
Apr 1, 2024€1.43-25.91%€1.93€1.93€1.4321.9K
Mar 1, 2024€1.93-1.03%€1.95€1.95€1.93402
Feb 1, 2024€1.95+27.45%€1.53€1.95€1.532.2K
Jan 1, 2024€1.53-7.27%€1.66€1.66€1.4751
Dec 1, 2023€1.65+17.02%€1.41€1.65€1.417.2K
Nov 1, 2023€1.41+20.51%€1.31€1.52€1.293.6K
Oct 1, 2023€1.17-11.36%€1.32€1.32€1.174.0K
Sep 1, 2023€1.320.00%€1.32€1.39€1.2512.3K
Aug 1, 2023€1.32-9.59%€1.46€1.46€1.3249
Jul 1, 2023€1.46+5.04%€1.39€1.46€1.396.0K
Jun 1, 2023€1.39+3.73%€1.34€1.43€1.34574.5K
May 1, 2023€1.34-2.90%€1.38€1.41€1.34163.6K
Apr 1, 2023€1.38-8.61%€1.51€1.59€1.3813.5K
Mar 1, 2023€1.510.00%€1.51€1.51€1.51N/A
Feb 1, 2023€1.51-6.21%€1.61€1.61€1.515.6K
Jan 1, 2023€1.61+24.81%€1.35€1.61€1.291.6K
Dec 1, 2022€1.29-10.42%€1.42€1.43€1.292.8K
Nov 1, 2022€1.44-8.86%€1.46€1.56€1.361.1K
Oct 1, 2022€1.58+1.28%€1.53€1.58€1.5375
Sep 1, 2022€1.56-14.75%€1.61€1.67€1.5592
Aug 1, 2022€1.83+15.09%€1.81€1.87€1.734.0K
Jul 1, 2022€1.59+0.63%€1.50€1.69€1.499.8K
Jun 1, 2022€1.58-25.47%€1.89€1.89€1.584.0K
May 1, 2022€2.12-2.75%€1.81€2.12€1.812.2K
Apr 1, 2022€2.18-12.10%€2.48€2.48€2.004.5K
Mar 1, 2022€2.48-0.80%€2.16€2.72€2.16940
Feb 1, 2022€2.50+9.65%€2.90€3.00€2.501.0K
Jan 1, 2022€2.28+0.88%€2.28€2.32€2.243.9K
Dec 1, 2021€2.26+10.78%€2.10€2.32€2.10513
Nov 1, 2021€2.04-5.56%€2.16€2.16€2.041.0K
Oct 1, 2021€2.16-15.62%€2.54€2.70€2.162.8K
Sep 1, 2021€2.56-21.47%€2.56€2.58€2.101.8K
Jul 1, 2021€3.26-4.68%€3.22€3.26€3.22430
Apr 1, 2021€3.42+22.14%€2.86€3.46€2.8211.6K
Mar 1, 2021€2.80+15.70%€2.80€2.86€2.805.2K
Feb 1, 2021€2.42+52.20%€2.46€2.46€2.4224
Oct 1, 2020€1.59-5.92%€1.56€1.59€1.563.0K
Sep 1, 2020€1.69+32.03%€1.65€1.89€1.6515.0K
Jun 1, 2020€1.28+16.36%€1.30€1.44€1.258.3K
May 1, 2020€1.10+20.88%€0.98€1.10€0.982.5K
Apr 1, 2020€0.91-49.72%€0.85€0.94€0.851.3K
Mar 1, 2020€1.81-22.65%€1.84€1.84€1.81400
Feb 1, 2020€2.34+10.38%€2.22€2.34€2.2279
DateCloseChange %OpenHighLowVolume
2025€0.74-7.50%€0.81€1.03€0.64105.3K
2024€0.80-51.52%€1.66€1.95€0.79106.1K
2023€1.65+27.91%€1.35€1.65€1.17791.9K
2022€1.29-42.92%€2.28€3.00€1.2934.5K
2021€2.26+42.14%€2.46€3.46€2.0423.4K
2020€1.59-23.56%€2.14€2.34€0.8534.0K
2019€2.08-21.21%€2.64€2.64€1.9218.3K
2018€2.64-8.01%€3.64€3.64€2.583.9K
2017€2.87+14.80%€2.48€3.49€2.03565.1K
2016€2.50+155.10%€0.93€2.81€0.691.5M
2015€0.98-74.81%€3.86€7.10€0.971.3M
2014€3.89+2.37%€3.81€4.05€1.921.4M
2013€3.80-25.64%€5.06€5.50€2.331.0M
2012€5.110.00%€7.20€7.39€2.63954.0K

How Usinas Siderúrgicas Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Usinas Siderúrgicas Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Usinas Siderúrgicas-21.28%-52.56%-53.46%-60.64%-85.66%-85.66%
ArcelorMittal37.01%39.94%185.73%186.84%-41.37%-44.23%
Gerdau S.A-10.07%-42.98%-15.72%86.11%-59.88%-59.88%
Usinas Siderúrgicas-27.72%-52.90%-55.76%-9.88%-79.95%-79.95%
Tubacex S.A20.20%81.77%254.81%94.21%41.92%-1.60%
Acerinox S.A12.54%31.00%59.71%30.22%-17.35%-5.48%
IBEX 35 | Market29.01%99.95%128.77%59.29%41.35%42.63%

Calculate Your Usinas Siderúrgicas Investment Returns

Long-Term Investment Performance Analysis

Usinas Siderúrgicas stock price in Sep 2015 was €1.88, A €1,000.00 lump sum investment in Usinas Siderúrgicas made 10 years ago would be worth approximately €622.34 today, representing a negative return of -37.77%. This translates to an annualized return (CAGR) of -4.63%. During this period, Usinas Siderúrgicas paid out €0.43 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €622.34
Total Return -37.77%
Annual Return (CAGR) -4.63%
Total Dividends €228.72
Shares Owned 531.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Usinas Siderúrgicas has delivered a total return of -21.3%.

  • 52-Week High reached EUR1.12 on November 7, 2024.
  • 52-Week Low touched EUR0.64 on July 28, 2025.
  • Current Price trading at EUR0.74 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Usinas Siderúrgicas (xusio) would have grown to approximately EUR4,654.00 as of September 24, 2025, representing a total return of -53.5%.

This represents a compound annual growth rate (CAGR) of -14.2% over the 5-year period.

Usinas Siderúrgicas (xusio) has delivered an annualized return of -8.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Usinas Siderúrgicas would have grown to EUR3,936.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Usinas Siderúrgicas (xusio) has achieved its strongest performance over the 12 months period, delivering a total return of -21.3%.

Usinas Siderúrgicas (xusio) shows the following performance across different time periods:

Negative Returns: 12 months (-21.3%), 3 years (-52.6%), 5 years (-53.5%), 10 years (-60.6%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.