BME · XUSI · stock
Usinas Siderúrgicas de Minas Gerais S.A. (XUSI) stock price history
Every BME trading session of Usinas Siderúrgicas de Minas Gerais S.A. from Jul 5, 2005 to Nov 10, 2026: 4,469 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
XUSI adjusted close, 2005 to 2026
- €3.37
- All time high, 2008
- €2.00
- 52 week high, €0.8300 low
- 4,469
- Daily sessions since 2005
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
XUSI key facts
- Usinas Siderúrgicas de Minas Gerais S.A. (XUSI) closed at €0.9950 on Nov 10, 2026 on BME.
- XUSI's all time high close is €3.37, set on Apr 28, 2008; its all time low close is €0.0422 on Feb 12, 2016.
- XUSI's 52 week range is €0.8300 to €2.00.
- XUSI returned +12.4% over the year to Nov 10, 2026 and +15.6% over five years.
- Over ten years XUSI returned +273%, +14.1% a year compounded.
- XUSI's deepest drawdown was -98.7% from Apr 28, 2008 to Feb 12, 2016.
- DataCedar holds 4,469 daily sessions of XUSI history from Jul 5, 2005 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
XUSI price chart, 2005 to 2026
XUSI returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.7% |
| 3 months | -21.7% |
| 6 months | -33.7% |
| Year to date | +11.8% |
| 1 year | +12.4% |
| 3 years | -9.3% |
| 5 years | +15.6% |
| 10 years | +273.1% |
| Since Jul 5, 2005 | +485.4% |
| Compound annual growth, 21.3 years | +8.6% |
XUSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.37 on Apr 28, 2008
- All time low close
- €0.0422 on Feb 12, 2016
- 52 week high
- €2.00 on Jun 2, 2026
- 52 week low
- €0.8300 on Nov 24, 2025
- Deepest drawdown
- -98.7% from Apr 28, 2008 to Feb 12, 2016, not yet recovered
- Best single session
- +67.5% on Aug 30, 2021
- Worst single session
- -63.3% on Apr 17, 2020
- Volatility, 1 year annualised
- 64.9%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2005
- 5.9×
- Best calendar year
- 2016, +241%
- Worst calendar year
- 2015, -78%
XUSI 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. 2005 starts on Jul 5, 2005; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9850 | €2.00 | €0.9850 | €0.9950 | +11.8% | 1.5M | 155 |
| 2025 | €0.9600 | €1.03 | €0.6200 | €0.8900 | -7.3% | 740.3K | 172 |
| 2024 | €1.50 | €1.72 | €0.9050 | €0.9600 | -34.0% | 255.7K | 195 |
| 2023 | €0.8300 | €1.47 | €0.7853 | €1.45 | +75.2% | 124.7K | 220 |
| 2022 | €1.06 | €1.49 | €0.7917 | €0.8300 | -21.4% | 176.5K | 163 |
| 2021 | €0.5714 | €1.15 | €0.4649 | €1.06 | +91.3% | 251K | 189 |
| 2020 | €0.5134 | €0.5520 | €0.1707 | €0.5520 | +7.5% | 92.1K | 237 |
| 2019 | €0.5134 | €0.5134 | €0.5134 | €0.5134 | 0.0% | 0 | 256 |
| 2018 | €0.5077 | €0.6873 | €0.5077 | €0.5134 | +1.3% | 210.9K | 220 |
| 2017 | €0.2667 | €0.6248 | €0.2243 | €0.5068 | +90.0% | 2M | 208 |
| 2016 | €0.0792 | €0.3057 | €0.0417 | €0.2667 | +241.4% | 9.6M | 223 |
| 2015 | €0.3489 | €0.4564 | €0.0748 | €0.0781 | -77.9% | 7.1M | 202 |
| 2014 | €0.9604 | €0.9700 | €0.2886 | €0.3533 | -63.9% | 2.6M | 174 |
| 2013 | €1.04 | €1.09 | €0.4993 | €0.9777 | -6.8% | 1.3M | 164 |
| 2012 | €0.9336 | €1.25 | €0.4960 | €1.05 | +14.2% | 1.4M | 186 |
| 2011 | €1.84 | €2.05 | €0.8817 | €0.9185 | -49.1% | 1.2M | 169 |
| 2010 | €2.06 | €2.77 | €1.71 | €1.81 | -8.2% | 4.3M | 236 |
| 2009 | €0.7320 | €2.14 | €0.6443 | €1.97 | +174.8% | 5.9M | 254 |
| 2008 | €2.35 | €3.39 | €0.4457 | €0.7157 | -69.5% | 4.9M | 249 |
| 2007 | €0.7752 | €2.65 | €0.7685 | €2.35 | +202.8% | 4.6M | 223 |
| 2006 | €0.4245 | €0.8081 | €0.3948 | €0.7752 | +111.8% | 4.4M | 246 |
| 2005 | €0.1716 | €0.3869 | €0.1577 | €0.3661 | n/a | 2.5M | 128 |
XUSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.9950 | 0.0% |
| October 2026 | €0.9950 | -16.4% |
| September 2026 | €1.19 | -3.3% |
| August 2026 | €1.23 | -16.9% |
| July 2026 | €1.48 | +2.1% |
| June 2026 | €1.45 | -12.7% |
| May 2026 | €1.66 | +22.1% |
| April 2026 | €1.36 | +24.8% |
| March 2026 | €1.09 | -6.8% |
| February 2026 | €1.17 | +11.4% |
| January 2026 | €1.05 | +18.0% |
| December 2025 | €0.8900 | +1.1% |
About the XUSI data
Daily bars. 4,469 sessions from Jul 5, 2005 to Nov 10, 2026, one row per BME 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 22, 2026 forward, most recent session Nov 13, 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 BME trading days; minute timestamps are UTC. Prices are in EUR. 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 Jul 5, 2005, 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/bme%3AXUSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XUSI share price history
