BME · XUSIO · stock
Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO) stock price history
Every BME trading session of Usinas Siderúrgicas de Minas Gerais S.A. from May 3, 2007 to Nov 11, 2026: 3,942 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.
XUSIO adjusted close, 2007 to 2026
- €6.00
- All time high, 2007
- €1.75
- 52 week high, €0.7600 low
- 3,942
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
XUSIO key facts
- Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO) closed at €0.8100 on Nov 11, 2026 on BME.
- XUSIO's all time high close is €6.00, set on Nov 2, 2007; its all time low close is €0.1853 on Jan 21, 2016.
- XUSIO's 52 week range is €0.7600 to €1.75.
- XUSIO returned -9.0% over the year to Nov 11, 2026 and -14.8% over five years.
- Over ten years XUSIO returned +21%, +1.9% a year compounded.
- XUSIO's deepest drawdown was -96.9% from Nov 2, 2007 to Jan 21, 2016.
- DataCedar holds 3,942 daily sessions of XUSIO history from May 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XUSIO price chart, 2007 to 2026
XUSIO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.6% |
| 3 months | -22.1% |
| 6 months | -43.0% |
| Year to date | -9.0% |
| 1 year | -9.0% |
| 3 years | -26.3% |
| 5 years | -14.8% |
| 10 years | +20.8% |
| Since May 3, 2007 | -78.8% |
| Compound annual growth, 19.5 years | -7.6% |
XUSIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.00 on Nov 2, 2007
- All time low close
- €0.1853 on Jan 21, 2016
- 52 week high
- €1.75 on Jun 4, 2026
- 52 week low
- €0.7600 on Nov 5, 2026
- Deepest drawdown
- -96.9% from Nov 2, 2007 to Jan 21, 2016, not yet recovered
- Best single session
- +65.0% on Sep 12, 2016
- Worst single session
- -49.4% on Apr 8, 2020
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2009, +194%
- Worst calendar year
- 2015, -75%
XUSIO 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 May 3, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.8900 | €1.75 | €0.7600 | €0.8100 | -9.0% | 72.6K | 122 |
| 2025 | €0.8350 | €1.02 | €0.6450 | €0.8900 | +11.9% | 74.2K | 201 |
| 2024 | €1.41 | €1.66 | €0.7900 | €0.7950 | -43.5% | 26.2K | 189 |
| 2023 | €0.9012 | €1.41 | €0.9012 | €1.41 | +47.3% | 24.5K | 231 |
| 2022 | €1.08 | €1.46 | €0.9413 | €0.9546 | -11.4% | 14.7K | 208 |
| 2021 | €0.4685 | €1.44 | €0.4685 | €1.08 | +129.9% | 15.3K | 222 |
| 2020 | €0.5864 | €0.6597 | €0.2580 | €0.4685 | -20.1% | 15.5K | 231 |
| 2019 | €0.7037 | €0.7410 | €0.5469 | €0.5864 | -16.7% | 8.3K | 246 |
| 2018 | €0.7544 | €0.9042 | €0.7037 | €0.7037 | -6.7% | 0 | 94 |
| 2017 | €0.6572 | €0.8333 | €0.5336 | €0.7544 | +14.8% | 387.2K | 165 |
| 2016 | €0.2445 | €0.6703 | €0.1840 | €0.6572 | +155.1% | 1.1M | 218 |
| 2015 | €1.01 | €1.84 | €0.2550 | €0.2576 | -74.7% | 1.1M | 194 |
| 2014 | €0.9371 | €1.04 | €0.5162 | €1.02 | +0.4% | 1M | 182 |
| 2013 | €1.32 | €1.44 | €0.6221 | €1.01 | -24.2% | 723.7K | 188 |
| 2012 | €1.84 | €2.28 | €0.6887 | €1.34 | -20.0% | 964.7K | 181 |
| 2011 | €2.65 | €3.43 | €1.62 | €1.67 | -30.1% | 749.1K | 163 |
| 2010 | €2.52 | €3.46 | €2.05 | €2.39 | -3.1% | 1.1M | 233 |
| 2009 | €0.9256 | €2.61 | €0.8294 | €2.47 | +194.1% | 1.8M | 254 |
| 2008 | €3.02 | €4.46 | €0.5945 | €0.8396 | -72.4% | 1.1M | 251 |
| 2007 | €3.71 | €6.00 | €2.74 | €3.05 | n/a | 309.4K | 169 |
XUSIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.8100 | -30.2% |
| October 2026 | €1.16 | +7.4% |
| September 2026 | €1.08 | 0.0% |
| August 2026 | €1.08 | -7.7% |
| July 2026 | €1.17 | -4.9% |
| June 2026 | €1.23 | -23.1% |
| May 2026 | €1.60 | +20.3% |
| April 2026 | €1.33 | +24.3% |
| March 2026 | €1.07 | +3.9% |
| February 2026 | €1.03 | -1.9% |
| January 2026 | €1.05 | +18.0% |
| December 2025 | €0.8900 | +3.5% |
About the XUSIO data
Daily bars. 3,942 sessions from May 3, 2007 to Nov 11, 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 17, 2026 forward, most recent session Nov 12, 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 May 3, 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/bme%3AXUSIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XUSIO share price history
