B3 · USIM6 · stock
Usinas Siderúrgicas de Minas Gerais S.A. (USIM6) stock price history
Every B3 trading session of Usinas Siderúrgicas de Minas Gerais S.A. from Dec 11, 2007 to Sep 25, 2026: 4,667 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
USIM6 adjusted close, 2007 to 2026
- R$37.82
- All time high, 2008
- R$9.99
- 52 week high, R$6.46 low
- 4,667
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
USIM6 key facts
- Usinas Siderúrgicas de Minas Gerais S.A. (USIM6) closed at R$6.52 on Sep 25, 2026 on B3.
- USIM6's all time high close is R$37.82, set on May 27, 2008; its all time low close is R$0.8868 on Jan 14, 2016.
- USIM6's 52 week range is R$6.46 to R$9.99.
- USIM6 returned -18.5% over the year to Sep 25, 2026 and -62.7% over five years.
- Over ten years USIM6 returned +116%, +8.0% a year compounded.
- USIM6's deepest drawdown was -97.7% from Jun 12, 2008 to Jan 14, 2016.
- DataCedar holds 4,667 daily sessions of USIM6 history from Dec 11, 2007 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
USIM6 price chart, 2007 to 2026
USIM6 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -24.6% |
| 6 months | -18.5% |
| Year to date | -18.5% |
| 1 year | -18.5% |
| 3 years | -59.2% |
| 5 years | -62.7% |
| 10 years | +115.6% |
| Since Dec 11, 2007 | -73.3% |
| Compound annual growth, 18.8 years | -6.8% |
USIM6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$37.82 on May 27, 2008
- All time low close
- R$0.8868 on Jan 14, 2016
- 52 week high
- R$9.99 on Jun 10, 2026
- 52 week low
- R$6.46 on Aug 21, 2026
- Deepest drawdown
- -97.7% from Jun 12, 2008 to Jan 14, 2016, not yet recovered
- Best single session
- +78.8% on Mar 11, 2010
- Worst single session
- -60.1% on Jan 14, 2016
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2017, +107%
- Worst calendar year
- 2008, -67%
USIM6 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. 2007 starts on Dec 11, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.00 | R$9.99 | R$6.46 | R$6.52 | -18.5% | 3.1K | 184 |
| 2025 | R$13.74 | R$13.74 | R$8.00 | R$8.00 | -41.8% | 2.2K | 250 |
| 2024 | R$14.89 | R$16.65 | R$9.88 | R$13.74 | -7.7% | 3.2K | 251 |
| 2023 | R$12.97 | R$17.32 | R$10.27 | R$14.89 | +14.8% | 3.7K | 248 |
| 2022 | R$17.64 | R$19.50 | R$12.02 | R$12.97 | -26.4% | 5.9K | 250 |
| 2021 | R$10.07 | R$26.75 | R$10.07 | R$17.64 | +75.2% | 27.1K | 247 |
| 2020 | R$8.16 | R$10.40 | R$7.39 | R$10.07 | +23.4% | 16.7K | 248 |
| 2019 | R$7.64 | R$9.42 | R$6.04 | R$8.16 | +27.3% | 8.4K | 248 |
| 2018 | R$7.69 | R$9.37 | R$6.41 | R$6.41 | -16.7% | 3.7K | 246 |
| 2017 | R$3.72 | R$8.87 | R$3.14 | R$7.69 | +106.8% | 67.3K | 254 |
| 2016 | R$2.22 | R$4.22 | R$0.8868 | R$3.72 | +67.3% | 53.6K | 249 |
| 2015 | R$5.62 | R$5.62 | R$2.12 | R$2.22 | -60.5% | 51.8K | 246 |
| 2014 | R$9.34 | R$9.34 | R$5.62 | R$5.62 | -39.8% | 700 | 248 |
| 2013 | R$10.07 | R$10.07 | R$6.02 | R$9.34 | -7.3% | 9.9K | 248 |
| 2012 | R$8.41 | R$11.67 | R$5.05 | R$10.07 | +19.9% | 5.3K | 245 |
| 2011 | R$15.33 | R$16.34 | R$8.41 | R$8.41 | -45.2% | 16.6K | 249 |
| 2010 | R$12.73 | R$22.77 | R$12.73 | R$15.33 | +20.5% | 1.5K | 247 |
| 2009 | R$8.13 | R$12.73 | R$8.13 | R$12.73 | +56.6% | 2.2K | 248 |
| 2008 | R$24.39 | R$37.82 | R$8.13 | R$8.13 | -66.7% | 9.6K | 249 |
| 2007 | R$24.39 | R$24.39 | R$24.39 | R$24.39 | n/a | 1.2K | 12 |
USIM6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.52 | +0.8% |
| August 2026 | R$6.47 | -25.2% |
| July 2026 | R$8.65 | 0.0% |
| June 2026 | R$8.65 | +8.1% |
| May 2026 | R$8.00 | 0.0% |
| April 2026 | R$8.00 | 0.0% |
| March 2026 | R$8.00 | 0.0% |
| February 2026 | R$8.00 | 0.0% |
| January 2026 | R$8.00 | 0.0% |
| December 2025 | R$8.00 | 0.0% |
| November 2025 | R$8.00 | 0.0% |
| October 2025 | R$8.00 | 0.0% |
About the USIM6 data
Daily bars. 4,667 sessions from Dec 11, 2007 to Sep 25, 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 25, 2026 forward, most recent session Sep 25, 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 Dec 11, 2007, 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/USIM6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- URPR11 Urca Prime Renda Fundo De Investimento Imobiliario - FII
- USBC34 U.S. Bancorp
- USIM3 Usinas Siderúrgicas de Minas Gerais S.A.
- USIM5 Usinas Siderúrgicas de Minas Gerais S.A.
- V1IP34 Vipshop Holdings Limited
- V1MC34 Vulcan Materials Company
- V1NO34 Vornado Realty Trust
- V1OD34 Vodafone Group Public Limited Company
Common questions
USIM6 share price history
