São Paulo - Delayed Quote BRL

United States Steel Corporation (USSX34.SA)

Compare
221.55
0.00
(0.00%)
At close: January 13 at 4:38:39 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025221.55221.55221.55221.55221.55-
Jan 13, 2025215.88229.11208.80221.55221.553,176
Jan 10, 2025206.40206.40206.40206.40206.40200
Jan 9, 2025203.78203.78203.78203.78203.785
Jan 8, 2025203.12203.12203.12203.12203.12-
Jan 7, 2025204.16204.16202.20203.12203.121,200
Jan 6, 2025194.40195.37194.06195.37195.371,125
Jan 3, 2025191.41191.41189.50189.50189.5025
Jan 2, 2025206.68206.68199.89199.89199.89806
Dec 30, 2024192.28192.28191.90191.90191.90502
Dec 27, 2024192.05192.40192.05192.40192.40500
Dec 26, 2024186.55186.55186.55186.55186.55-
Dec 23, 2024186.55186.55186.55186.55186.55200
Dec 20, 2024183.00183.00181.87181.87181.87203
Dec 19, 2024197.50197.50197.50197.50197.50-
Dec 18, 2024197.50198.10197.50197.50197.502,500
Dec 17, 2024200.60200.60192.60192.60192.603,800
Dec 16, 2024201.80201.80199.00200.02200.021,700
Dec 13, 2024205.00205.00198.40199.20199.20801
Dec 12, 2024207.27207.27203.70203.70203.70650
Dec 11, 2024217.34218.92207.06207.06207.062,214
Dec 10, 2024228.58228.72226.68226.68226.681,200
Dec 9, 2024230.46230.46230.46230.46230.46-
Dec 6, 2024234.37234.37229.23230.46230.461,008
Dec 5, 2024233.24233.24233.24233.24233.24-
Dec 4, 2024227.00233.24227.00233.24233.241,654
Dec 3, 2024231.95231.95227.00228.60228.60949
Dec 2, 2024225.54225.54225.54225.54225.54-
Nov 29, 2024225.54225.54225.54225.54225.54-
Nov 28, 2024225.54225.54225.54225.54225.54-
Nov 27, 2024225.54225.54225.54225.54225.54-
Nov 26, 2024225.54225.54225.54225.54225.54-
Nov 25, 2024223.69225.54223.69225.54225.54800
Nov 22, 2024224.18224.18224.18224.18224.18-
Nov 21, 2024224.18224.18224.18224.18224.18-
Nov 19, 2024222.06224.70222.06224.18224.18802
Nov 18, 2024216.18216.18216.18216.18216.18-
Nov 14, 2024236.64236.64216.03216.18216.1810
Nov 13, 2024236.64236.64236.64236.64236.64-
Nov 12, 2024236.64236.64236.64236.64236.64-
Nov 11, 2024236.64236.64236.64236.64236.641
Nov 8, 2024 0.21 Dividend
Nov 8, 2024239.00239.00238.81238.81238.811,101
Nov 7, 2024240.96242.64238.00240.94240.7315
Nov 6, 2024244.00244.03241.45243.88243.671,244
Nov 5, 2024221.03221.03221.03221.03220.845
Nov 4, 2024221.03221.03221.03221.03220.84500
Nov 1, 2024229.46229.46229.46229.46229.269
Oct 31, 2024224.02226.09224.02226.09225.895
Oct 30, 2024229.08229.08227.01227.79227.591,550
Oct 29, 2024226.25226.25224.62224.62224.43125
Oct 28, 2024218.46218.46218.46218.46218.275
Oct 25, 2024223.30223.30220.88220.88220.6985
Oct 24, 2024227.00227.00225.48225.48225.292,006
Oct 23, 2024221.76221.76221.76221.76221.57100
Oct 22, 2024221.58221.58221.58221.58221.3980
Oct 21, 2024215.88215.88215.88215.88215.69-
Oct 18, 2024213.99215.88213.99215.88215.69915
Oct 17, 2024211.28211.28211.28211.28211.10-
Oct 16, 2024211.28211.28211.28211.28211.10240
Oct 15, 2024207.80209.40205.70209.40209.22390
Oct 14, 2024203.91203.91203.91203.91203.735
Oct 11, 2024204.45204.48204.45204.48204.302
Oct 10, 2024194.91194.91194.91194.91194.74-
Oct 9, 2024194.91194.91194.91194.91194.74-
Oct 8, 2024194.91194.91194.91194.91194.7450
Oct 7, 2024190.10190.10190.10190.10189.94-
Oct 4, 2024190.10190.10190.10190.10189.94-
Oct 3, 2024190.10190.10190.10190.10189.94-
Oct 2, 2024190.57190.57190.10190.10189.942
Oct 1, 2024192.47192.47192.47192.47192.30-
Sep 30, 2024191.99192.47191.68192.47192.30101
Sep 27, 2024209.20209.20209.20209.20209.02-
Sep 26, 2024209.20209.20209.20209.20209.02-
Sep 25, 2024202.65209.20202.36209.20209.021,100
Sep 24, 2024214.18214.18214.18214.18214.00-
Sep 23, 2024212.94214.18212.14214.18214.00443
Sep 20, 2024209.31213.85209.31213.85213.67801
Sep 19, 2024200.51200.51200.51200.51200.34-
Sep 18, 2024205.60205.60200.51200.51200.34850
Sep 17, 2024197.45197.45197.45197.45197.28200
Sep 16, 2024202.80202.80200.48200.48200.31840
Sep 13, 2024198.44208.18198.01208.18208.00270
Sep 12, 2024193.34193.61191.98193.61193.441,001
Sep 11, 2024170.69174.96170.69174.96174.81301
Sep 10, 2024183.38183.38170.90177.21177.06941
Sep 9, 2024178.78182.00178.78179.00178.851,533
Sep 6, 2024175.32177.65175.32177.35177.20937
Sep 5, 2024169.00172.07168.44168.50168.352,728
Sep 4, 2024179.14185.00162.85166.00165.86231
Sep 3, 2024219.99219.99219.99219.99219.80-
Sep 2, 2024215.48219.99215.48219.99219.80300
Aug 30, 2024213.83213.83213.83213.83213.65-
Aug 29, 2024213.91213.91213.83213.83213.652
Aug 28, 2024207.06207.06207.06207.06206.88-
Aug 27, 2024207.06207.06207.06207.06206.88-
Aug 26, 2024207.06207.06207.06207.06206.882,659
Aug 23, 2024209.40209.40209.40209.40209.22-
Aug 22, 2024209.40209.40209.40209.40209.22-
Aug 21, 2024209.40209.40209.40209.40209.22-
Aug 20, 2024214.72214.72208.68209.40209.2264
Aug 19, 2024217.79217.97216.83216.83216.643,022
Aug 16, 2024228.05228.05228.05228.05227.85150
Aug 15, 2024232.53232.53232.53232.53232.33-
Aug 14, 2024232.53232.53232.53232.53232.331
Aug 13, 2024230.31230.31230.31230.31230.11-
Aug 12, 2024230.31230.31230.31230.31230.11-
Aug 9, 2024 0.20 Dividend
Aug 9, 2024230.31230.31230.31230.31230.114,881
Aug 8, 2024229.45229.45229.45229.45229.05-
Aug 7, 2024229.45229.45229.45229.45229.05-
Aug 6, 2024229.45229.45229.45229.45229.05-
Aug 5, 2024229.45229.45229.45229.45229.05-
Aug 2, 2024229.45229.45229.45229.45229.059
Aug 1, 2024231.91232.50231.91232.50232.10250
Jul 31, 2024229.64231.71229.64231.71231.3151
Jul 30, 2024229.89229.89229.89229.89229.49-
Jul 29, 2024232.00232.00229.89229.89229.4960
Jul 26, 2024229.57229.57229.57229.57229.1750
Jul 25, 2024230.63230.63230.63230.63230.23200
Jul 24, 2024216.91216.91216.91216.91216.54-
Jul 23, 2024216.91216.91216.91216.91216.54300
Jul 22, 2024214.50214.50214.50214.50214.13-
Jul 19, 2024214.50214.50214.50214.50214.131
Jul 18, 2024212.48212.48211.83212.36211.99306
Jul 17, 2024210.51210.51210.51210.51210.15200
Jul 16, 2024216.64216.64216.64216.64216.27-
Jul 15, 2024216.32216.64216.32216.64216.2717
Jul 12, 2024213.23213.23213.23213.23212.86-
Jul 11, 2024213.23213.23213.23213.23212.86-
Jul 10, 2024213.23213.23213.23213.23212.86-
Jul 9, 2024213.23213.23213.23213.23212.86-
Jul 8, 2024213.30213.30213.23213.23212.8617
Jul 5, 2024217.31217.31217.31217.31216.94-
Jul 4, 2024217.31217.31217.31217.31216.94-
Jul 3, 2024217.31217.31217.31217.31216.94-
Jul 2, 2024217.31217.31217.31217.31216.941
Jul 1, 2024216.10216.65216.10216.55216.181,783
Jun 28, 2024210.19210.19210.19210.19209.831
Jun 27, 2024200.12200.12200.12200.12199.77-
Jun 26, 2024200.12200.12200.12200.12199.77-
Jun 25, 2024200.12200.12200.12200.12199.77-
Jun 24, 2024200.12200.12200.12200.12199.77-
Jun 21, 2024200.12200.12200.12200.12199.771,909
Jun 20, 2024203.16203.16203.16203.16202.81440
Jun 19, 2024201.23201.23201.23201.23200.88-
Jun 18, 2024201.23201.23201.23201.23200.88-
Jun 17, 2024201.23201.23201.23201.23200.88-
Jun 14, 2024201.23201.23201.23201.23200.88-
Jun 13, 2024201.23201.23201.23201.23200.88-
Jun 12, 2024200.99201.23200.99201.23200.883,255
Jun 11, 2024201.55201.55201.55201.55201.20-
Jun 10, 2024201.55201.55201.55201.55201.20-
Jun 7, 2024201.55201.55201.55201.55201.2020
Jun 6, 2024202.71202.71202.71202.71202.36-
Jun 5, 2024202.71202.71202.71202.71202.36200
Jun 4, 2024201.26201.26201.24201.24200.893
Jun 3, 2024200.57201.27200.57200.66200.311,600
May 31, 2024198.46200.63198.46200.14199.79225
May 29, 2024191.45191.45191.45191.45191.121
May 28, 2024186.09188.95186.09188.95188.626
May 27, 2024184.38184.38183.34183.34183.02100
May 24, 2024185.74185.74185.37185.37185.05102
May 23, 2024186.43186.43186.43186.43186.11-
May 22, 2024186.43186.43186.43186.43186.11-
May 21, 2024186.43186.43186.43186.43186.112
May 20, 2024185.40187.92185.40187.92187.60310
May 17, 2024183.95183.95182.88182.88182.56203
May 16, 2024195.01195.01195.01195.01194.67100
May 15, 2024196.15196.15196.15196.15195.81-
May 14, 2024196.15196.15196.15196.15195.81-
May 13, 2024196.15196.15196.15196.15195.813
May 10, 2024 0.19 Dividend
May 10, 2024201.00201.00196.29196.29195.95180
May 9, 2024195.62195.62195.62195.62195.09-
May 8, 2024193.60195.62193.60195.62195.09685
May 7, 2024193.65193.85193.47193.85193.3357
May 6, 2024191.72191.72191.72191.72191.20100
May 3, 2024184.92186.11184.92186.11185.6157
May 2, 2024188.59188.59188.59188.59188.081
Apr 30, 2024190.07190.63190.07190.63190.122
Apr 29, 2024191.49191.49188.68188.68188.171,001
Apr 26, 2024188.86188.86188.86188.86188.35-
Apr 25, 2024187.98188.86187.98188.86188.353
Apr 24, 2024188.26188.26188.26188.26187.751
Apr 23, 2024198.17198.43194.22194.22193.701,000
Apr 22, 2024203.50203.50203.50203.50202.9590
Apr 19, 2024199.48199.48199.48199.48198.941
Apr 18, 2024206.38206.38206.38206.38205.83-
Apr 17, 2024211.01211.01206.02206.38205.83803
Apr 16, 2024212.90213.14212.90213.14212.5791
Apr 15, 2024215.78215.78215.78215.78215.201
Apr 12, 2024211.19211.19211.19211.19210.621
Apr 11, 2024216.10216.10216.10216.10215.52-
Apr 10, 2024213.98216.10213.98216.10215.522
Apr 9, 2024207.59207.59207.59207.59207.03-
Apr 8, 2024207.59207.59207.59207.59207.03100
Apr 5, 2024208.57209.74208.21208.21207.6544
Apr 4, 2024211.80211.80211.80211.80211.23-
Apr 3, 2024211.80211.80211.80211.80211.235
Apr 2, 2024206.27207.82206.27207.82207.261,200
Apr 1, 2024205.64205.64205.64205.64205.09-
Mar 28, 2024205.64205.64205.64205.64205.091
Mar 27, 2024200.77200.77200.77200.77200.23-
Mar 26, 2024200.77200.77200.77200.77200.23-
Mar 25, 2024199.37200.77199.37200.77200.232
Mar 22, 2024200.81200.81199.37199.37198.832
Mar 21, 2024198.98198.98198.98198.98198.451
Mar 20, 2024199.38199.38199.38199.38198.841
Mar 19, 2024196.22199.38196.22199.38198.84440
Mar 18, 2024195.78195.78195.78195.78195.251
Mar 15, 2024190.00194.21190.00194.21193.69806
Mar 14, 2024193.60201.03184.19184.19183.694,208
Mar 13, 2024229.85229.85203.00203.47202.923,765
Mar 12, 2024233.98233.98233.00233.00232.3755
Mar 11, 2024234.65234.65234.65234.65234.02184
Mar 8, 2024236.95236.95236.95236.95236.31341
Mar 7, 2024233.37233.49230.23233.49232.862,021
Mar 6, 2024237.60237.60237.60237.60236.961
Mar 5, 2024238.52238.52238.52238.52237.88277
Mar 4, 2024235.48235.48235.48235.48234.85-
Mar 1, 2024235.48235.48235.48235.48234.85202
Feb 29, 2024234.63234.63234.63234.63234.00-
Feb 28, 2024234.63234.63234.63234.63234.00-
Feb 27, 2024235.51235.68234.63234.63234.002,800
Feb 26, 2024234.80234.80234.72234.72234.0912
Feb 23, 2024235.84235.84235.84235.84235.211
Feb 22, 2024229.92229.92229.28229.28228.663,107
Feb 21, 2024227.39227.39227.39227.39226.78136
Feb 20, 2024226.72226.72226.72226.72226.11347
Feb 19, 2024230.38230.38230.38230.38229.761
Feb 16, 2024226.70226.70226.70226.70226.09-
Feb 15, 2024226.70226.70226.70226.70226.0910
Feb 14, 2024229.44229.44229.44229.44228.82-
Feb 9, 2024229.12229.92229.12229.44228.825
Feb 8, 2024 0.17 Dividend
Feb 8, 2024228.00228.00228.00228.00227.39-
Feb 7, 2024229.28229.28223.88228.00227.2110
Feb 6, 2024226.42226.72226.42226.72225.9451
Feb 5, 2024228.18228.18227.00227.00226.22302
Feb 2, 2024228.18228.18228.18228.18227.39-
Feb 1, 2024229.45229.45228.02228.18227.393,199
Jan 31, 2024238.28238.28232.54232.54231.744,588
Jan 30, 2024239.61239.61238.56238.56237.7414
Jan 29, 2024238.21238.21238.21238.21237.391
Jan 26, 2024238.00238.00238.00238.00237.18-
Jan 25, 2024238.00238.00238.00238.00237.18-
Jan 24, 2024239.18239.18238.00238.00237.183
Jan 23, 2024238.38238.38238.38238.38237.5650
Jan 22, 2024234.70234.70234.70234.70233.89-
Jan 19, 2024234.11234.70234.11234.70233.89401
Jan 18, 2024232.60232.60232.60232.60231.80-
Jan 17, 2024232.60232.60232.60232.60231.80416
Jan 16, 2024232.36232.36232.36232.36231.56557
Jan 15, 2024230.66230.66230.66230.66229.86-

Related Tickers

NPSCY Nippon Steel Corporation
6.43
-0.77%
 
NUO.F Nucor Corporation
116.94
-2.55%
 
STLD Steel Dynamics, Inc.
123.52
+0.20%
 
CLF Cleveland-Cliffs Inc.
10.22
-2.57%
 
SD5.SG Steel Dynamics Inc
119.50
+0.39%
 
NPS.HA Nippon Steel Corp
18.52
-0.75%
 
NUE Nucor Corporation
121.75
-0.92%
 
5401.T Nippon Steel Corporation
3,033.00
+0.76%
 
RDUS Radius Recycling, Inc.
11.35
-0.53%
 
MT ArcelorMittal S.A.
22.44
+0.67%