B3 · USIM5 · stock
Usinas Siderúrgicas de Minas Gerais S.A. (USIM5) stock price history
Every B3 trading session of Usinas Siderúrgicas de Minas Gerais S.A. from Jan 3, 2000 to Nov 12, 2026: 6,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USIM5 adjusted close, 2000 to 2026
- R$32.88
- All time high, 2008
- R$12.18
- 52 week high, R$4.68 low
- 6,710
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
USIM5 key facts
- Usinas Siderúrgicas de Minas Gerais S.A. (USIM5) closed at R$4.75 on Nov 12, 2026 on B3.
- USIM5's all time high close is R$32.88, set on May 19, 2008; its all time low close is R$0.5519 on Oct 9, 2001.
- USIM5's 52 week range is R$4.68 to R$12.18.
- USIM5 returned -11.4% over the year to Nov 12, 2026 and -59.1% over five years.
- Over ten years USIM5 returned +55%, +4.5% a year compounded.
- USIM5's deepest drawdown was -98.0% from May 20, 2008 to Jan 29, 2016.
- DataCedar holds 6,710 daily sessions of USIM5 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USIM5 price chart, 2000 to 2026
USIM5 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.9% |
| 3 months | -27.4% |
| 6 months | -47.0% |
| Year to date | -20.2% |
| 1 year | -11.4% |
| 3 years | -27.8% |
| 5 years | -59.1% |
| 10 years | +54.7% |
| Since Jan 3, 2000 | +227.3% |
| Compound annual growth, 26.9 years | +4.5% |
USIM5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$32.88 on May 19, 2008
- All time low close
- R$0.5519 on Oct 9, 2001
- 52 week high
- R$12.18 on Jun 2, 2026
- 52 week low
- R$4.68 on Nov 12, 2026
- Deepest drawdown
- -98.0% from May 20, 2008 to Jan 29, 2016, not yet recovered
- Best single session
- +35.1% on Mar 3, 2016
- Worst single session
- -24.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 3.3×
- Best calendar year
- 2003, +418%
- Worst calendar year
- 2015, -69%
USIM5 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.99 | R$12.18 | R$4.68 | R$4.75 | -20.2% | 2.9B | 212 |
| 2025 | R$5.34 | R$6.29 | R$3.90 | R$5.95 | +11.8% | 3.2B | 250 |
| 2024 | R$8.99 | R$10.89 | R$5.19 | R$5.32 | -40.8% | 3.4B | 251 |
| 2023 | R$6.59 | R$9.07 | R$5.65 | R$8.98 | +36.0% | 3.1B | 248 |
| 2022 | R$13.35 | R$15.36 | R$6.33 | R$6.60 | -50.2% | 5B | 250 |
| 2021 | R$12.04 | R$19.79 | R$10.24 | R$13.26 | +12.4% | 5.4B | 246 |
| 2020 | R$7.68 | R$12.28 | R$3.03 | R$11.80 | +55.1% | 5.3B | 248 |
| 2019 | R$7.25 | R$8.90 | R$5.50 | R$7.61 | +4.9% | 3.3B | 248 |
| 2018 | R$7.19 | R$10.09 | R$5.41 | R$7.26 | +1.8% | 3.7B | 245 |
| 2017 | R$3.21 | R$8.29 | R$2.82 | R$7.13 | +122.0% | 4.2B | 252 |
| 2016 | R$1.18 | R$3.78 | R$0.6425 | R$3.21 | +164.5% | 6.4B | 249 |
| 2015 | R$3.93 | R$5.56 | R$1.11 | R$1.21 | -69.1% | 2.2B | 245 |
| 2014 | R$11.10 | R$11.17 | R$3.30 | R$3.93 | -64.5% | 1.7B | 248 |
| 2013 | R$10.23 | R$11.59 | R$5.06 | R$11.07 | +11.0% | 1.8B | 247 |
| 2012 | R$7.86 | R$10.67 | R$4.34 | R$9.97 | +26.9% | 1.9B | 245 |
| 2011 | R$14.88 | R$16.76 | R$7.52 | R$7.86 | -46.7% | 1.5B | 248 |
| 2010 | R$18.76 | R$24.49 | R$14.07 | R$14.73 | -21.3% | 1.7B | 247 |
| 2009 | R$9.92 | R$20.42 | R$8.52 | R$18.72 | +93.1% | 1.5B | 248 |
| 2008 | R$18.71 | R$33.30 | R$6.61 | R$9.69 | -48.2% | 1.3B | 245 |
| 2007 | R$12.05 | R$21.17 | R$10.67 | R$18.71 | +53.7% | 1.3B | 242 |
| 2006 | R$8.01 | R$13.67 | R$7.86 | R$12.17 | +44.8% | 31.7B | 255 |
| 2005 | R$8.19 | R$10.73 | R$5.23 | R$8.41 | +3.1% | 1.4B | 248 |
| 2004 | R$5.13 | R$8.44 | R$3.58 | R$8.16 | +58.9% | 1.1B | 258 |
| 2003 | R$0.9918 | R$5.18 | R$0.9918 | R$5.13 | +417.5% | 954.2M | 260 |
| 2002 | R$0.9843 | R$1.26 | R$0.6048 | R$0.9918 | +0.8% | 700.1M | 261 |
| 2001 | R$1.33 | R$1.81 | R$0.5443 | R$0.9843 | -25.9% | 603.3M | 257 |
| 2000 | R$1.48 | R$1.97 | R$1.05 | R$1.33 | n/a | 433.4M | 257 |
USIM5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.75 | -5.0% |
| October 2026 | R$5.00 | -28.7% |
| September 2026 | R$7.01 | -6.2% |
| August 2026 | R$7.47 | +1.5% |
| July 2026 | R$7.36 | -12.9% |
| June 2026 | R$8.45 | -23.7% |
| May 2026 | R$11.08 | +33.7% |
| April 2026 | R$8.29 | +23.0% |
| March 2026 | R$6.74 | -4.7% |
| February 2026 | R$7.07 | +12.2% |
| January 2026 | R$6.30 | +5.9% |
| December 2025 | R$5.95 | +10.0% |
About the USIM5 data
Daily bars. 6,710 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AUSIM5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- URHF11 Urca Hedge Fund Estrategia Imobiliaria Fundo De Investimento Imobiliario – Responsabilidade Ltd.
- URPR11 Urca Prime Renda Fundo De Investimento Imobiliario - FII
- USBC34 U.S. Bancorp
- USIM3 Usinas Siderúrgicas de Minas Gerais S.A.
- USIM6 Usinas Siderúrgicas de Minas Gerais S.A.
- V1IP34 Vipshop Holdings Limited
- V1MC34 Vulcan Materials Company
- V1NO34 Vornado Realty Trust
Common questions
USIM5 share price history
