São Paulo - Delayed Quote
BRL
Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)
5.0000
-0.4700
(-8.59%)
At close: 5:05:48 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.1700 | 5.3700 | 4.9600 | 5.0000 | 5.0000 | 31,966,600 |
|
Oct 29, 2026
|
5.7500 | 5.8000 | 5.4700 | 5.4700 | 5.4700 | 14,959,100 |
|
Oct 28, 2026
|
5.7200 | 5.7400 | 5.3900 | 5.6900 | 5.6900 | 21,813,800 |
|
Oct 27, 2026
|
6.0000 | 6.1300 | 5.5600 | 5.6900 | 5.6900 | 23,039,600 |
|
Oct 26, 2026
|
5.8500 | 6.3500 | 5.7500 | 5.9200 | 5.9200 | 29,431,800 |
|
Oct 23, 2026
|
6.3200 | 6.6900 | 6.3100 | 6.6300 | 6.6300 | 12,306,700 |
|
Oct 22, 2026
|
6.6000 | 6.6000 | 6.2500 | 6.3300 | 6.3300 | 15,470,600 |
|
Oct 21, 2026
|
6.8500 | 6.8500 | 6.6100 | 6.6500 | 6.6500 | 13,018,200 |
|
Oct 20, 2026
|
6.7200 | 6.8800 | 6.6100 | 6.7800 | 6.7800 | 12,645,600 |
|
Oct 19, 2026
|
6.7400 | 6.8500 | 6.5900 | 6.6500 | 6.6500 | 15,168,900 |
|
Oct 16, 2026
|
6.7800 | 6.8400 | 6.6700 | 6.7200 | 6.7200 | 9,682,700 |
|
Oct 15, 2026
|
6.6700 | 6.8900 | 6.6200 | 6.7200 | 6.7200 | 8,818,400 |
|
Oct 14, 2026
|
7.0900 | 7.0900 | 6.6600 | 6.8100 | 6.8100 | 19,780,700 |
|
Oct 13, 2026
|
7.2400 | 7.2500 | 7.0700 | 7.1500 | 7.1500 | 10,688,100 |
|
Oct 9, 2026
|
7.2900 | 7.4400 | 7.2700 | 7.3000 | 7.3000 | 10,750,600 |
|
Oct 8, 2026
|
7.1700 | 7.3600 | 7.0600 | 7.2100 | 7.2100 | 13,553,300 |
|
Oct 7, 2026
|
7.3200 | 7.3600 | 7.1400 | 7.2000 | 7.2000 | 11,385,600 |
|
Oct 6, 2026
|
7.5500 | 7.6800 | 7.2600 | 7.3200 | 7.3200 | 17,959,800 |
|
Oct 5, 2026
|
7.7300 | 7.8300 | 7.2700 | 7.4600 | 7.4600 | 17,597,000 |
|
Oct 2, 2026
|
7.2300 | 7.5200 | 7.0900 | 7.4800 | 7.4800 | 13,175,200 |
|
Oct 1, 2026
|
7.0800 | 7.2800 | 6.8900 | 7.1300 | 7.1300 | 10,569,800 |
|
Sep 30, 2026
|
7.0800 | 7.1100 | 6.9100 | 7.0100 | 7.0100 | 10,609,400 |
|
Sep 29, 2026
|
6.9500 | 6.9700 | 6.7200 | 6.9500 | 6.9500 | 9,841,300 |
|
Sep 28, 2026
|
6.9000 | 7.0100 | 6.6800 | 7.0000 | 7.0000 | 8,786,700 |
|
Sep 25, 2026
|
6.8500 | 6.9600 | 6.8200 | 6.9300 | 6.9300 | 4,658,100 |
|
Sep 24, 2026
|
7.0600 | 7.1200 | 6.8200 | 6.8600 | 6.8600 | 10,664,600 |
|
Sep 23, 2026
|
7.0400 | 7.1000 | 6.9000 | 7.0500 | 7.0500 | 10,838,300 |
|
Sep 22, 2026
|
6.8600 | 7.1300 | 6.8300 | 7.0800 | 7.0800 | 9,124,300 |
|
Sep 21, 2026
|
6.9700 | 7.0800 | 6.8900 | 6.9100 | 6.9100 | 10,014,600 |
|
Sep 18, 2026
|
7.0200 | 7.0700 | 6.8300 | 6.9000 | 6.9000 | 10,372,300 |
|
Sep 17, 2026
|
7.0900 | 7.1600 | 6.8400 | 7.0900 | 7.0900 | 10,305,400 |
|
Sep 16, 2026
|
7.2600 | 7.2700 | 6.9400 | 7.0300 | 7.0300 | 15,058,200 |
|
Sep 15, 2026
|
7.0500 | 7.2700 | 6.9300 | 7.2600 | 7.2600 | 10,741,000 |
|
Sep 14, 2026
|
7.2300 | 7.3500 | 7.0200 | 7.0300 | 7.0300 | 9,883,600 |
|
Sep 11, 2026
|
7.6200 | 7.7700 | 7.2900 | 7.3800 | 7.3800 | 11,903,700 |
|
Sep 10, 2026
|
7.5200 | 7.7000 | 7.1900 | 7.6500 | 7.6500 | 13,551,100 |
|
Sep 9, 2026
|
7.5300 | 7.7600 | 7.4800 | 7.6300 | 7.6300 | 13,235,500 |
|
Sep 8, 2026
|
7.7600 | 7.7600 | 7.4700 | 7.5600 | 7.5600 | 9,474,200 |
|
Sep 4, 2026
|
7.8200 | 7.8300 | 7.4600 | 7.6300 | 7.6300 | 12,633,900 |
|
Sep 3, 2026
|
7.8700 | 8.0800 | 7.7500 | 7.8100 | 7.8100 | 11,755,900 |
|
Sep 2, 2026
|
7.6500 | 7.9600 | 7.5400 | 7.7900 | 7.7900 | 13,431,400 |
|
Sep 1, 2026
|
7.5100 | 7.6700 | 7.3500 | 7.5900 | 7.5900 | 8,357,300 |
|
Aug 31, 2026
|
7.2800 | 7.5000 | 7.2700 | 7.4700 | 7.4700 | 7,896,900 |
|
Aug 28, 2026
|
7.2300 | 7.2700 | 7.0000 | 7.2000 | 7.2000 | 8,594,100 |
|
Aug 27, 2026
|
7.1200 | 7.4100 | 7.0900 | 7.1700 | 7.1700 | 8,011,200 |
|
Aug 26, 2026
|
7.0200 | 7.2400 | 7.0000 | 7.1300 | 7.1300 | 10,598,400 |
|
Aug 25, 2026
|
6.9000 | 7.1400 | 6.8300 | 6.9700 | 6.9700 | 12,428,000 |
|
Aug 24, 2026
|
6.5200 | 7.1700 | 6.4500 | 7.1200 | 7.1200 | 21,180,100 |
|
Aug 21, 2026
|
6.1300 | 6.5800 | 6.1300 | 6.5500 | 6.5500 | 10,455,700 |
|
Aug 20, 2026
|
6.1600 | 6.2200 | 6.0200 | 6.0700 | 6.0700 | 9,156,200 |
|
Aug 19, 2026
|
6.3200 | 6.4600 | 6.1500 | 6.1800 | 6.1800 | 9,915,200 |
|
Aug 18, 2026
|
6.3600 | 6.4400 | 6.2300 | 6.2400 | 6.2400 | 6,050,200 |
|
Aug 17, 2026
|
6.3400 | 6.4100 | 6.2500 | 6.3600 | 6.3600 | 6,140,400 |
|
Aug 14, 2026
|
6.4300 | 6.4500 | 6.1900 | 6.3200 | 6.3200 | 7,588,500 |
|
Aug 13, 2026
|
6.4900 | 6.7400 | 6.4700 | 6.4700 | 6.4700 | 7,540,000 |
|
Aug 12, 2026
|
6.6500 | 6.7200 | 6.5200 | 6.5400 | 6.5400 | 10,257,900 |
|
Aug 11, 2026
|
7.0900 | 7.1200 | 6.6000 | 6.6200 | 6.6200 | 16,037,600 |
|
Aug 10, 2026
|
7.1800 | 7.2600 | 7.0300 | 7.1600 | 7.1600 | 5,749,900 |
|
Aug 7, 2026
|
7.2000 | 7.2000 | 6.9900 | 7.1500 | 7.1500 | 7,355,700 |
|
Aug 6, 2026
|
7.4100 | 7.4100 | 7.1900 | 7.1900 | 7.1900 | 9,129,100 |
|
Aug 5, 2026
|
7.5700 | 7.6100 | 7.3500 | 7.4600 | 7.4600 | 9,972,600 |
|
Aug 4, 2026
|
7.7400 | 7.8200 | 7.4300 | 7.5200 | 7.5200 | 11,259,900 |
|
Aug 3, 2026
|
7.4300 | 7.6000 | 7.3100 | 7.5600 | 7.5600 | 15,468,400 |
|
Jul 31, 2026
|
7.5400 | 7.6500 | 7.2900 | 7.3600 | 7.3600 | 15,071,000 |
|
Jul 30, 2026
|
8.4400 | 8.4600 | 7.4700 | 7.5500 | 7.5500 | 25,477,500 |
|
Jul 29, 2026
|
8.6900 | 8.7200 | 8.1900 | 8.3200 | 8.3200 | 12,593,000 |
|
Jul 28, 2026
|
8.7000 | 8.8000 | 8.6000 | 8.6900 | 8.6900 | 6,253,500 |
|
Jul 27, 2026
|
8.5100 | 8.6600 | 8.4600 | 8.6100 | 8.6100 | 4,821,300 |
|
Jul 24, 2026
|
8.4200 | 8.6700 | 8.3800 | 8.4800 | 8.4800 | 9,426,500 |
|
Jul 23, 2026
|
8.6000 | 8.7300 | 8.4600 | 8.4900 | 8.4900 | 6,635,700 |
|
Jul 22, 2026
|
8.4800 | 8.7500 | 8.4400 | 8.6500 | 8.6500 | 7,374,500 |
|
Jul 21, 2026
|
8.1800 | 8.5100 | 8.1500 | 8.4600 | 8.4600 | 9,783,100 |
|
Jul 20, 2026
|
8.2400 | 8.3300 | 8.0700 | 8.1600 | 8.1600 | 3,976,400 |
|
Jul 17, 2026
|
7.8700 | 8.2700 | 7.7300 | 8.2300 | 8.2300 | 9,919,800 |
|
Jul 16, 2026
|
8.1200 | 8.2700 | 7.8600 | 7.9000 | 7.9000 | 11,618,900 |
|
Jul 15, 2026
|
8.2300 | 8.4000 | 8.0200 | 8.2000 | 8.2000 | 10,889,800 |
|
Jul 14, 2026
|
8.4500 | 8.5700 | 8.2100 | 8.2300 | 8.2300 | 17,524,200 |
|
Jul 13, 2026
|
8.4200 | 8.5500 | 8.3200 | 8.3800 | 8.3800 | 7,375,400 |
|
Jul 10, 2026
|
8.5100 | 8.5200 | 8.2100 | 8.4500 | 8.4500 | 12,051,400 |
|
Jul 9, 2026
|
8.4000 | 8.4700 | 8.2800 | 8.3500 | 8.3500 | 8,306,900 |
|
Jul 8, 2026
|
8.3800 | 8.4400 | 8.1700 | 8.3500 | 8.3500 | 8,566,600 |
|
Jul 7, 2026
|
8.7200 | 8.7400 | 8.3700 | 8.4300 | 8.4300 | 15,692,500 |
|
Jul 6, 2026
|
8.6300 | 8.8100 | 8.5000 | 8.7100 | 8.7100 | 6,740,400 |
|
Jul 3, 2026
|
8.5600 | 8.8900 | 8.5600 | 8.7700 | 8.7700 | 13,808,000 |
|
Jul 2, 2026
|
8.6200 | 8.8800 | 8.5600 | 8.5600 | 8.5600 | 8,581,200 |
|
Jul 1, 2026
|
8.3400 | 8.6800 | 8.2200 | 8.6000 | 8.6000 | 10,539,400 |
|
Jun 30, 2026
|
8.2800 | 8.5600 | 8.2100 | 8.4500 | 8.4500 | 9,699,100 |
|
Jun 29, 2026
|
8.2500 | 8.4000 | 8.1200 | 8.3300 | 8.3300 | 6,527,600 |
|
Jun 26, 2026
|
8.5400 | 8.5400 | 8.2700 | 8.2700 | 8.2700 | 12,122,000 |
|
Jun 25, 2026
|
8.7100 | 8.7500 | 8.5000 | 8.5000 | 8.5000 | 8,204,100 |
|
Jun 24, 2026
|
8.6800 | 8.8300 | 8.5500 | 8.6800 | 8.6800 | 12,686,900 |
|
Jun 23, 2026
|
8.9500 | 9.0600 | 8.6500 | 8.6600 | 8.6600 | 22,636,600 |
|
Jun 22, 2026
|
9.2300 | 9.3000 | 9.1000 | 9.1100 | 9.1100 | 8,180,500 |
|
Jun 19, 2026
|
9.1100 | 9.3200 | 9.0100 | 9.1700 | 9.1700 | 9,671,400 |
|
Jun 18, 2026
|
9.5400 | 9.6400 | 9.1000 | 9.1000 | 9.1000 | 14,493,300 |
|
Jun 17, 2026
|
10.1600 | 10.3200 | 9.4500 | 9.5600 | 9.5600 | 30,483,400 |
|
Jun 16, 2026
|
10.3200 | 10.3500 | 10.0000 | 10.1300 | 10.1300 | 20,249,300 |
|
Jun 15, 2026
|
11.0000 | 11.5000 | 10.7200 | 10.8000 | 10.8000 | 14,081,300 |
|
Jun 12, 2026
|
10.8200 | 11.0900 | 10.6900 | 10.8500 | 10.8500 | 8,362,300 |
|
Jun 11, 2026
|
10.9600 | 11.0100 | 10.5500 | 10.8500 | 10.8500 | 10,590,700 |
|
Jun 10, 2026
|
10.9400 | 11.2200 | 10.8100 | 10.9600 | 10.9600 | 14,219,500 |
|
Jun 9, 2026
|
11.2900 | 11.3500 | 10.7200 | 11.1200 | 11.1200 | 19,186,500 |
|
Jun 8, 2026
|
11.2700 | 11.4200 | 10.9400 | 11.1800 | 11.1800 | 14,312,400 |
|
Jun 5, 2026
|
11.3800 | 11.6500 | 11.0200 | 11.3100 | 11.3100 | 15,525,700 |
|
Jun 3, 2026
|
11.8000 | 11.8900 | 11.3000 | 11.4600 | 11.4600 | 13,194,300 |
|
Jun 2, 2026
|
11.1900 | 12.1800 | 11.1200 | 12.0400 | 12.0400 | 20,771,300 |
|
Jun 1, 2026
|
11.0000 | 11.1700 | 10.8000 | 11.0900 | 11.0900 | 12,450,100 |
|
May 29, 2026
|
10.6300 | 11.1500 | 10.6000 | 11.0800 | 11.0800 | 34,573,900 |
|
May 28, 2026
|
10.2500 | 10.7100 | 10.2100 | 10.6500 | 10.6500 | 17,495,100 |
|
May 27, 2026
|
9.7700 | 10.3000 | 9.6600 | 10.2300 | 10.2300 | 24,385,600 |
|
May 26, 2026
|
10.0000 | 10.1000 | 9.5900 | 9.6600 | 9.6600 | 25,218,800 |
|
May 25, 2026
|
10.3800 | 10.4400 | 9.9100 | 10.0200 | 10.0200 | 9,533,100 |
|
May 22, 2026
|
9.8000 | 10.4800 | 9.7500 | 10.3500 | 10.3500 | 22,520,300 |
|
May 21, 2026
|
9.6900 | 10.0200 | 9.5800 | 9.8000 | 9.8000 | 17,941,900 |
|
May 20, 2026
|
9.1900 | 9.6800 | 9.1900 | 9.6100 | 9.6100 | 12,390,100 |
|
May 19, 2026
|
8.9100 | 9.2600 | 8.9100 | 9.1300 | 9.1300 | 16,915,700 |
|
May 18, 2026
|
9.1400 | 9.3800 | 8.8900 | 9.0300 | 9.0300 | 13,426,800 |
|
May 15, 2026
|
9.6800 | 9.7500 | 9.0400 | 9.1200 | 9.1200 | 24,973,100 |
|
May 14, 2026
|
9.2300 | 9.9300 | 9.1900 | 9.8900 | 9.8900 | 25,598,600 |
|
May 13, 2026
|
8.9500 | 9.3000 | 8.8500 | 9.1600 | 9.1600 | 21,768,700 |
|
May 12, 2026
|
9.0300 | 9.0500 | 8.8000 | 8.9700 | 8.9700 | 16,043,200 |
|
May 11, 2026
|
8.9800 | 9.2000 | 8.9300 | 9.0700 | 9.0700 | 17,168,700 |
|
May 8, 2026
|
8.9900 | 9.1600 | 8.8600 | 8.9900 | 8.9900 | 21,535,000 |
|
May 7, 2026
|
8.7400 | 8.9000 | 8.6400 | 8.8100 | 8.8100 | 8,442,100 |
|
May 6, 2026
|
8.8700 | 8.9800 | 8.6500 | 8.7400 | 8.7400 | 20,143,600 |
|
May 5, 2026
|
8.2600 | 8.6500 | 8.1500 | 8.6500 | 8.6500 | 14,209,700 |
|
May 4, 2026
|
8.2800 | 8.3700 | 8.2100 | 8.2300 | 8.2300 | 7,850,600 |
|
Apr 30, 2026
|
8.1000 | 8.3200 | 8.0100 | 8.2900 | 8.2900 | 18,381,600 |
|
Apr 29, 2026
|
8.1500 | 8.3000 | 7.9500 | 8.0000 | 8.0000 | 14,456,800 |
|
Apr 28, 2026
|
8.1400 | 8.2700 | 8.0300 | 8.1700 | 8.1700 | 14,742,600 |
|
Apr 27, 2026
|
7.6700 | 8.1400 | 7.6600 | 8.1400 | 8.1400 | 30,192,400 |
|
Apr 24, 2026
|
7.7000 | 7.9800 | 7.5300 | 7.6100 | 7.6100 | 26,926,800 |
|
Apr 23, 2026
|
7.2500 | 7.3200 | 7.1500 | 7.2100 | 7.2100 | 11,406,200 |
|
Apr 22, 2026
|
7.2300 | 7.3400 | 7.1500 | 7.2500 | 7.2500 | 8,667,100 |
|
Apr 20, 2026
|
7.1900 | 7.4300 | 7.1500 | 7.2700 | 7.2700 | 9,855,300 |
|
Apr 17, 2026
|
7.2500 | 7.4600 | 7.1900 | 7.2100 | 7.2100 | 17,082,400 |
|
Apr 16, 2026
|
7.0200 | 7.2200 | 6.9800 | 6.9900 | 6.9900 | 20,318,900 |
|
Apr 15, 2026
|
6.9900 | 7.0600 | 6.8100 | 6.9800 | 6.9800 | 11,906,900 |
|
Apr 14, 2026
|
7.0600 | 7.1800 | 6.9800 | 7.0300 | 7.0300 | 13,002,100 |
|
Apr 13, 2026
|
7.1700 | 7.2200 | 6.9600 | 7.0300 | 7.0300 | 17,978,300 |
|
Apr 10, 2026
|
7.7000 | 7.7700 | 7.1700 | 7.2100 | 7.2100 | 22,611,600 |
|
Apr 9, 2026
|
7.2700 | 7.7800 | 7.2700 | 7.6800 | 7.6800 | 26,363,400 |
|
Apr 8, 2026
|
7.1100 | 7.2700 | 6.9700 | 7.2400 | 7.2400 | 17,023,100 |
|
Apr 7, 2026
|
6.7600 | 6.9900 | 6.7400 | 6.9300 | 6.9300 | 25,978,900 |
|
Apr 6, 2026
|
6.7600 | 6.8700 | 6.7400 | 6.8200 | 6.8200 | 8,108,300 |
|
Apr 2, 2026
|
6.6200 | 6.7700 | 6.5800 | 6.7700 | 6.7700 | 4,383,600 |
|
Apr 1, 2026
|
6.7800 | 6.9000 | 6.7200 | 6.7700 | 6.7700 | 7,505,900 |
|
Mar 31, 2026
|
6.7200 | 6.8000 | 6.6100 | 6.7400 | 6.7400 | 8,424,700 |
|
Mar 30, 2026
|
6.6800 | 6.7700 | 6.6000 | 6.6300 | 6.6300 | 5,964,300 |
|
Mar 27, 2026
|
6.6400 | 6.7000 | 6.5500 | 6.5900 | 6.5900 | 4,980,700 |
|
Mar 26, 2026
|
6.7200 | 6.8200 | 6.6300 | 6.6800 | 6.6800 | 6,686,200 |
|
Mar 25, 2026
|
6.8000 | 6.9000 | 6.7100 | 6.8200 | 6.8200 | 11,614,300 |
|
Mar 24, 2026
|
6.5900 | 6.7300 | 6.4800 | 6.7200 | 6.7200 | 8,426,000 |
|
Mar 23, 2026
|
6.4600 | 6.7100 | 6.4200 | 6.6000 | 6.6000 | 10,892,200 |
|
Mar 20, 2026
|
6.3700 | 6.4100 | 6.2500 | 6.3100 | 6.3100 | 10,092,800 |
|
Mar 19, 2026
|
6.2600 | 6.4300 | 6.0800 | 6.3700 | 6.3700 | 13,273,600 |
|
Mar 18, 2026
|
6.5700 | 6.6100 | 6.4200 | 6.4700 | 6.4700 | 11,558,800 |
|
Mar 17, 2026
|
6.7100 | 6.9400 | 6.6200 | 6.6200 | 6.6200 | 12,630,500 |
|
Mar 16, 2026
|
6.4900 | 6.5500 | 6.3900 | 6.4900 | 6.4900 | 7,907,500 |
|
Mar 13, 2026
|
6.4900 | 6.5100 | 6.2900 | 6.3800 | 6.3800 | 10,693,500 |
|
Mar 12, 2026
|
6.6100 | 6.6300 | 6.3400 | 6.4400 | 6.4400 | 12,984,300 |
|
Mar 11, 2026
|
6.6700 | 6.7700 | 6.5900 | 6.7000 | 6.7000 | 10,773,200 |
|
Mar 10, 2026
|
6.6700 | 6.8100 | 6.5400 | 6.7300 | 6.7300 | 11,091,300 |
|
Mar 9, 2026
|
6.5400 | 6.6900 | 6.3500 | 6.6000 | 6.6000 | 12,167,800 |
|
Mar 6, 2026
|
6.6400 | 6.7300 | 6.4300 | 6.5100 | 6.5100 | 10,282,700 |
|
Mar 5, 2026
|
6.8300 | 6.8800 | 6.5800 | 6.6600 | 6.6600 | 9,445,900 |
|
Mar 4, 2026
|
6.7500 | 6.8900 | 6.6700 | 6.8100 | 6.8100 | 8,747,600 |
|
Mar 3, 2026
|
6.6700 | 6.7000 | 6.4500 | 6.6500 | 6.6500 | 14,018,800 |
|
Mar 2, 2026
|
6.9000 | 7.0400 | 6.8600 | 6.9000 | 6.9000 | 9,988,000 |
|
Feb 27, 2026
|
6.8800 | 7.1300 | 6.8600 | 7.0700 | 7.0700 | 18,774,700 |
|
Feb 26, 2026
|
6.7800 | 6.9600 | 6.7000 | 6.9100 | 6.9100 | 15,242,900 |
|
Feb 25, 2026
|
6.5900 | 6.8100 | 6.5200 | 6.7900 | 6.7900 | 13,107,100 |
|
Feb 24, 2026
|
6.3500 | 6.6100 | 6.3100 | 6.5300 | 6.5300 | 18,102,700 |
|
Feb 23, 2026
|
6.1800 | 6.3400 | 6.1400 | 6.3300 | 6.3300 | 11,067,300 |
|
Feb 20, 2026
|
6.1900 | 6.2700 | 6.1300 | 6.2200 | 6.2200 | 12,684,400 |
|
Feb 19, 2026
|
6.3000 | 6.3500 | 6.1700 | 6.2200 | 6.2200 | 8,740,000 |
|
Feb 18, 2026
|
6.3800 | 6.3900 | 6.2300 | 6.3200 | 6.3200 | 7,673,100 |
|
Feb 13, 2026
|
6.1100 | 6.3600 | 6.0500 | 6.3200 | 6.3200 | 28,240,700 |
|
Feb 12, 2026
|
6.3400 | 6.5000 | 5.9400 | 6.0300 | 6.0300 | 23,432,100 |
|
Feb 11, 2026
|
6.2400 | 6.3800 | 6.2000 | 6.3100 | 6.3100 | 9,543,400 |
|
Feb 10, 2026
|
6.2300 | 6.3000 | 6.1500 | 6.1800 | 6.1800 | 8,661,800 |
|
Feb 9, 2026
|
6.2600 | 6.3100 | 6.1300 | 6.2500 | 6.2500 | 11,905,800 |
|
Feb 6, 2026
|
6.4000 | 6.4200 | 6.1300 | 6.2300 | 6.2300 | 14,047,100 |
|
Feb 5, 2026
|
6.5500 | 6.5700 | 6.3600 | 6.3700 | 6.3700 | 9,096,200 |
|
Feb 4, 2026
|
6.5900 | 6.6300 | 6.4100 | 6.5200 | 6.5200 | 10,585,300 |
|
Feb 3, 2026
|
6.5600 | 6.8700 | 6.4900 | 6.6400 | 6.6400 | 25,253,600 |
|
Feb 2, 2026
|
6.3000 | 6.5100 | 6.2300 | 6.4800 | 6.4800 | 12,925,900 |
|
Jan 30, 2026
|
6.5500 | 6.6400 | 6.2200 | 6.3000 | 6.3000 | 25,251,200 |
|
Jan 29, 2026
|
7.1000 | 7.1500 | 6.6300 | 6.6300 | 6.6300 | 19,078,900 |
|
Jan 28, 2026
|
6.6200 | 7.1500 | 6.6200 | 6.9700 | 6.9700 | 30,775,500 |
|
Jan 27, 2026
|
6.4500 | 6.6700 | 6.4300 | 6.5400 | 6.5400 | 16,457,500 |
|
Jan 26, 2026
|
6.5600 | 6.5800 | 6.3300 | 6.4000 | 6.4000 | 15,563,300 |
|
Jan 23, 2026
|
6.3600 | 6.6100 | 6.1800 | 6.5200 | 6.5200 | 20,517,700 |
|
Jan 22, 2026
|
6.3100 | 6.5700 | 6.2900 | 6.3300 | 6.3300 | 16,268,000 |
|
Jan 21, 2026
|
6.2100 | 6.3100 | 6.1400 | 6.2700 | 6.2700 | 13,935,700 |
|
Jan 20, 2026
|
6.3400 | 6.3400 | 6.1300 | 6.1700 | 6.1700 | 16,266,500 |
|
Jan 19, 2026
|
6.3600 | 6.4300 | 6.3000 | 6.3600 | 6.3600 | 13,007,300 |
|
Jan 16, 2026
|
6.6000 | 6.6000 | 6.3100 | 6.4200 | 6.4200 | 11,243,600 |
|
Jan 15, 2026
|
6.7900 | 6.8300 | 6.5400 | 6.5900 | 6.5900 | 9,287,700 |
|
Jan 14, 2026
|
6.6900 | 6.8200 | 6.5800 | 6.8100 | 6.8100 | 10,727,100 |
|
Jan 13, 2026
|
6.6500 | 6.7200 | 6.5900 | 6.6800 | 6.6800 | 8,756,600 |
|
Jan 12, 2026
|
6.5600 | 6.7200 | 6.5400 | 6.6700 | 6.6700 | 9,463,000 |
|
Jan 9, 2026
|
6.6000 | 6.6800 | 6.5200 | 6.5500 | 6.5500 | 9,979,300 |
|
Jan 8, 2026
|
6.4500 | 6.5900 | 6.3900 | 6.5900 | 6.5900 | 8,658,900 |
|
Jan 7, 2026
|
6.4500 | 6.5300 | 6.2700 | 6.4800 | 6.4800 | 14,210,300 |
|
Jan 6, 2026
|
6.2000 | 6.4400 | 6.1000 | 6.4100 | 6.4100 | 17,708,900 |
|
Jan 5, 2026
|
5.9900 | 6.1900 | 5.9700 | 6.1600 | 6.1600 | 8,322,600 |
|
Jan 2, 2026
|
5.9900 | 6.0500 | 5.9000 | 5.9800 | 5.9800 | 8,535,400 |
|
Dec 30, 2025
|
5.9400 | 6.0400 | 5.9100 | 5.9500 | 5.9500 | 5,047,800 |
|
Dec 29, 2025
|
5.9300 | 5.9400 | 5.8400 | 5.9300 | 5.9300 | 5,620,500 |
|
Dec 26, 2025
|
5.8800 | 5.9600 | 5.8600 | 5.9200 | 5.9200 | 5,178,300 |
|
Dec 23, 2025
|
5.8500 | 5.9200 | 5.8400 | 5.9000 | 5.9000 | 4,044,100 |
|
Dec 22, 2025
|
5.8600 | 6.0100 | 5.7700 | 5.8800 | 5.8800 | 10,616,900 |
|
Dec 19, 2025
|
5.9500 | 5.9500 | 5.7800 | 5.8600 | 5.8600 | 9,812,300 |
|
Dec 18, 2025
|
5.9500 | 6.0300 | 5.8000 | 5.9200 | 5.9200 | 8,690,600 |
|
Dec 17, 2025
|
5.9600 | 6.0000 | 5.8300 | 5.9600 | 5.9600 | 9,741,600 |
|
Dec 16, 2025
|
5.9500 | 6.0300 | 5.9000 | 5.9800 | 5.9800 | 7,460,300 |
|
Dec 15, 2025
|
5.9800 | 6.0700 | 5.8800 | 6.0000 | 6.0000 | 8,569,800 |
|
Dec 12, 2025
|
5.9800 | 6.0200 | 5.8200 | 5.9400 | 5.9400 | 11,337,400 |
|
Dec 11, 2025
|
6.1100 | 6.1900 | 5.9500 | 5.9800 | 5.9800 | 16,631,400 |
|
Dec 10, 2025
|
5.9500 | 6.2900 | 5.9100 | 6.1500 | 6.1500 | 24,138,000 |
|
Dec 9, 2025
|
5.6600 | 5.9300 | 5.6000 | 5.9100 | 5.9100 | 12,540,100 |
|
Dec 8, 2025
|
5.6700 | 5.7300 | 5.6200 | 5.7000 | 5.7000 | 7,154,600 |
|
Dec 5, 2025
|
5.8600 | 5.9200 | 5.5900 | 5.6500 | 5.6500 | 12,356,300 |
|
Dec 4, 2025
|
5.8100 | 5.9100 | 5.7700 | 5.8600 | 5.8600 | 10,617,900 |
|
Dec 3, 2025
|
5.4400 | 5.8800 | 5.4400 | 5.8100 | 5.8100 | 33,968,300 |
|
Dec 2, 2025
|
5.3900 | 5.4300 | 5.3400 | 5.4000 | 5.4000 | 11,613,000 |
|
Dec 1, 2025
|
5.4100 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 7,997,300 |
|
Nov 28, 2025
|
5.4000 | 5.4600 | 5.3400 | 5.4100 | 5.4100 | 4,970,100 |
|
Nov 27, 2025
|
5.4800 | 5.4800 | 5.3500 | 5.3500 | 5.3500 | 4,472,600 |
|
Nov 26, 2025
|
5.4500 | 5.5300 | 5.4000 | 5.4700 | 5.4700 | 11,597,300 |
|
Nov 25, 2025
|
5.1500 | 5.4600 | 5.1100 | 5.4600 | 5.4600 | 19,418,900 |
|
Nov 24, 2025
|
5.1800 | 5.2800 | 5.1300 | 5.1300 | 5.1300 | 9,148,300 |
|
Nov 21, 2025
|
5.1300 | 5.2500 | 5.0500 | 5.1800 | 5.1800 | 11,676,800 |
|
Nov 19, 2025
|
5.1900 | 5.2200 | 5.1000 | 5.1300 | 5.1300 | 6,477,400 |
|
Nov 18, 2025
|
5.1900 | 5.2100 | 5.1200 | 5.2000 | 5.2000 | 7,970,800 |
|
Nov 17, 2025
|
5.3100 | 5.3100 | 5.2000 | 5.2300 | 5.2300 | 7,173,300 |
|
Nov 14, 2025
|
5.2000 | 5.3300 | 5.2000 | 5.2700 | 5.2700 | 6,184,200 |
|
Nov 13, 2025
|
5.3300 | 5.4000 | 5.2500 | 5.2700 | 5.2700 | 5,689,000 |
|
Nov 12, 2025
|
5.3200 | 5.3700 | 5.1800 | 5.3600 | 5.3600 | 12,857,900 |
|
Nov 11, 2025
|
5.3900 | 5.4900 | 5.2700 | 5.2900 | 5.2900 | 15,117,500 |
|
Nov 10, 2025
|
5.5600 | 5.5600 | 5.3300 | 5.3900 | 5.3900 | 8,195,500 |
|
Nov 7, 2025
|
5.4000 | 5.5400 | 5.3600 | 5.4900 | 5.4900 | 8,443,300 |
|
Nov 6, 2025
|
5.5300 | 5.5400 | 5.4000 | 5.4200 | 5.4200 | 8,146,900 |
|
Nov 5, 2025
|
5.5100 | 5.7100 | 5.3300 | 5.5500 | 5.5500 | 23,967,300 |
|
Nov 4, 2025
|
5.4900 | 5.5500 | 5.4200 | 5.5100 | 5.5100 | 9,939,300 |
|
Nov 3, 2025
|
5.7200 | 5.7300 | 5.5200 | 5.5400 | 5.5400 | 9,936,600 |
|
Oct 31, 2025
|
5.5800 | 5.6700 | 5.5000 | 5.6700 | 5.6700 | 15,201,000 |
|
Oct 30, 2025
|
5.3600 | 5.5900 | 5.3600 | 5.5700 | 5.5700 | 11,630,400 |
