SAO:USIM5
Usinas Siderúrgicas de Minas Gerais Stock Price (Quote)
R$7.18
+0.0200 (+0.279%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | R$7.00 | R$8.38 | Friday, 14th Jun 2024 USIM5.SA stock ended at R$7.18. This is 0.279% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.69% from a day low at R$7.07 to a day high of R$7.26. |
90 days | R$7.00 | R$10.73 | |
52 weeks | R$5.84 | R$11.27 |
Historical Usinas Siderúrgicas de Minas Gerais S.A. prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2024 | R$7.17 | R$7.26 | R$7.07 | R$7.18 | 6 484 200 |
Jun 13, 2024 | R$7.04 | R$7.18 | R$7.00 | R$7.16 | 6 439 400 |
Jun 12, 2024 | R$7.16 | R$7.23 | R$7.01 | R$7.05 | 6 892 800 |
Jun 11, 2024 | R$7.02 | R$7.13 | R$7.00 | R$7.13 | 7 819 100 |
Jun 10, 2024 | R$7.16 | R$7.16 | R$7.02 | R$7.05 | 5 059 200 |
Jun 07, 2024 | R$7.26 | R$7.28 | R$7.09 | R$7.18 | 9 397 800 |
Jun 06, 2024 | R$7.31 | R$7.44 | R$7.23 | R$7.32 | 13 551 400 |
Jun 05, 2024 | R$7.48 | R$7.53 | R$7.25 | R$7.29 | 10 927 100 |
Jun 04, 2024 | R$7.53 | R$7.55 | R$7.42 | R$7.48 | 6 063 200 |
Jun 03, 2024 | R$7.58 | R$7.64 | R$7.47 | R$7.58 | 9 409 800 |
May 31, 2024 | R$7.75 | R$7.80 | R$7.52 | R$7.57 | 12 459 700 |
May 29, 2024 | R$7.89 | R$7.90 | R$7.76 | R$7.77 | 9 179 300 |
May 28, 2024 | R$8.04 | R$8.08 | R$7.91 | R$7.91 | 9 109 000 |
May 27, 2024 | R$7.91 | R$8.03 | R$7.85 | R$8.01 | 4 542 200 |
May 24, 2024 | R$7.99 | R$8.00 | R$7.73 | R$7.93 | 16 325 000 |
May 23, 2024 | R$8.13 | R$8.15 | R$7.97 | R$8.03 | 5 629 600 |
May 22, 2024 | R$8.30 | R$8.32 | R$8.14 | R$8.17 | 7 384 500 |
May 21, 2024 | R$8.19 | R$8.38 | R$8.16 | R$8.29 | 12 743 200 |
May 20, 2024 | R$7.96 | R$8.17 | R$7.94 | R$8.15 | 11 108 500 |
May 17, 2024 | R$7.97 | R$8.03 | R$7.92 | R$7.96 | 12 491 200 |
May 16, 2024 | R$7.94 | R$8.03 | R$7.92 | R$7.97 | 7 369 800 |
May 15, 2024 | R$7.87 | R$7.95 | R$7.74 | R$7.93 | 10 891 800 |
May 14, 2024 | R$7.99 | R$8.06 | R$7.88 | R$7.90 | 12 464 900 |
May 13, 2024 | R$8.00 | R$8.06 | R$7.94 | R$7.98 | 8 504 100 |
May 10, 2024 | R$8.05 | R$8.09 | R$7.92 | R$7.96 | 7 274 300 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use USIM5.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the USIM5.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the USIM5.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.