|
 USIMINAS -PNA - [Ticker: USIM5.SA] |     | | Last Trade | 9.49 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +0.11 (+1.01%) | Open | 9.44 | | High | 9.56 | Low | 9.25 | | Volume | 9,538,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.49 x 0 - 8.50 x 0 | | Former Close | 9.38 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | USIM5.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 630,400 | 97.50 | 98.45 | 95.71 | 96.50 | 00:00:00 | | 2007-02-22 | 1,114,300 | 97.30 | 98.44 | 94.00 | 94.59 | 00:00:00 | | 2007-02-23 | 1,365,200 | 94.80 | 94.80 | 91.38 | 92.69 | 00:00:00 | | 2007-02-26 | 856,100 | 93.70 | 94.45 | 91.85 | 93.50 | 00:00:00 | | 2007-02-27 | 2,204,300 | 88.69 | 89.05 | 84.02 | 84.40 | 00:00:00 | | 2007-02-28 | 1,715,500 | 86.35 | 88.41 | 85.31 | 88.41 | 00:00:00 | | 2007-03-01 | 1,113,100 | 85.00 | 89.60 | 83.64 | 88.12 | 00:00:00 | | 2007-03-02 | 2,116,900 | 86.90 | 86.90 | 83.20 | 83.20 | 00:00:00 | | 2007-03-05 | 1,990,900 | 80.00 | 81.35 | 78.31 | 79.35 | 00:00:00 | | 2007-03-06 | 1,334,200 | 82.85 | 85.50 | 81.50 | 85.50 | 00:00:00 | | 2007-03-07 | 1,187,600 | 85.91 | 86.56 | 82.60 | 83.10 | 00:00:00 | | 2007-03-08 | 787,500 | 85.48 | 85.70 | 83.75 | 85.48 | 00:00:00 | | 2007-03-09 | 1,043,100 | 88.31 | 89.43 | 86.50 | 89.30 | 00:00:00 | | 2007-03-12 | 1,118,300 | 89.10 | 91.50 | 88.00 | 91.50 | 00:00:00 | | 2007-03-13 | 1,765,200 | 89.40 | 90.39 | 86.08 | 86.08 | 00:00:00 | | 2007-03-14 | 1,362,300 | 84.55 | 87.36 | 83.80 | 87.36 | 00:00:00 | | 2007-03-15 | 1,575,700 | 88.39 | 90.80 | 86.50 | 87.31 | 00:00:00 | | 2007-03-16 | 1,636,500 | 88.00 | 88.40 | 84.70 | 85.80 | 00:00:00 | | 2007-03-19 | 1,061,400 | 86.50 | 87.36 | 84.83 | 86.95 | 00:00:00 | | 2007-03-20 | 1,061,000 | 87.30 | 89.58 | 86.20 | 89.57 | 00:00:00 | | 2007-03-21 | 1,763,800 | 90.00 | 95.05 | 89.20 | 94.98 | 00:00:00 | | 2007-03-22 | 1,643,000 | 95.10 | 95.80 | 93.20 | 94.50 | 00:00:00 | | 2007-03-23 | 802,300 | 93.69 | 95.65 | 93.26 | 94.40 | 00:00:00 | | 2007-03-26 | 919,300 | 94.41 | 94.85 | 92.06 | 94.50 | 00:00:00 | | 2007-03-27 | 947,100 | 94.39 | 95.40 | 93.80 | 95.20 | 00:00:00 | | 2007-03-28 | 1,003,600 | 94.69 | 94.90 | 92.57 | 94.20 | 00:00:00 | | 2007-03-29 | 1,301,400 | 95.01 | 98.19 | 94.55 | 97.60 | 00:00:00 | | 2007-03-30 | 2,028,400 | 98.00 | 99.90 | 96.61 | 99.78 | 00:00:00 | | 2007-04-02 | 1,239,500 | 98.00 | 99.90 | 97.35 | 99.70 | 00:00:00 | | 2007-04-03 | 1,913,200 | 99.10 | 101.45 | 96.51 | 96.98 | 00:00:00 | | 2007-04-04 | 995,000 | 96.60 | 97.80 | 95.50 | 96.90 | 00:00:00 | | 2007-04-05 | 821,900 | 96.88 | 96.88 | 95.20 | 95.95 | 00:00:00 | | 2007-04-06 | 0 | 95.95 | 95.95 | 95.95 | 95.95 | 00:00:00 | | 2007-04-09 | 652,900 | 97.45 | 97.61 | 95.30 | 95.49 | 00:00:00 | | 2007-04-10 | 1,225,500 | 95.90 | 95.90 | 93.50 | 93.50 | 00:00:00 | | 2007-04-11 | 1,423,700 | 94.00 | 94.44 | 90.13 | 90.90 | 00:00:00 | | 2007-04-12 | 1,453,800 | 89.92 | 92.00 | 89.90 | 90.60 | 00:00:00 | | 2007-04-13 | 1,773,300 | 91.50 | 95.10 | 91.30 | 94.90 | 00:00:00 | | 2007-04-16 | 1,241,600 | 95.50 | 97.85 | 95.50 | 96.80 | 00:00:00 | | 2007-04-17 | 1,057,000 | 97.20 | 97.35 | 94.40 | 94.40 | 00:00:00 | | 2007-04-18 | 1,686,300 | 94.00 | 96.96 | 92.85 | 95.00 | 00:00:00 | | 2007-04-19 | 1,094,100 | 93.25 | 96.30 | 92.50 | 95.70 | 00:00:00 | | 2007-04-20 | 1,383,800 | 98.70 | 99.60 | 96.40 | 99.20 | 00:00:00 | | 2007-04-23 | 702,000 | 98.60 | 99.50 | 96.76 | 97.39 | 00:00:00 | | 2007-04-24 | 1,378,700 | 97.41 | 97.41 | 95.00 | 95.71 | 00:00:00 | | 2007-04-25 | 2,110,900 | 96.67 | 97.00 | 95.10 | 95.84 | 00:00:00 | | 2007-04-26 | 1,558,600 | 96.30 | 96.31 | 94.50 | 94.60 | 00:00:00 | | 2007-04-27 | 1,658,900 | 94.50 | 96.00 | 92.55 | 95.91 | 00:00:00 | | 2007-04-30 | 1,056,000 | 95.32 | 97.18 | 94.90 | 96.50 | 00:00:00 | | 2007-05-01 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2007-05-02 | 2,028,800 | 97.00 | 100.49 | 96.70 | 100.40 | 00:00:00 | | 2007-05-03 | 1,058,100 | 100.90 | 101.99 | 99.20 | 101.15 | 00:00:00 | | 2007-05-04 | 1,068,200 | 100.94 | 103.71 | 100.40 | 102.20 | 00:00:00 | | 2007-05-07 | 874,200 | 101.75 | 104.00 | 101.31 | 103.75 | 00:00:00 | | 2007-05-08 | 838,300 | 102.21 | 103.39 | 101.10 | 102.55 | 00:00:00 | | 2007-05-09 | 1,092,200 | 102.10 | 105.49 | 101.81 | 105.00 | 00:00:00 | | 2007-05-10 | 1,106,400 | 104.39 | 105.47 | 101.01 | 101.99 | 00:00:00 | | 2007-05-11 | 1,264,000 | 102.90 | 103.50 | 101.30 | 102.00 | 00:00:00 | | 2007-05-14 | 848,000 | 101.40 | 102.49 | 100.25 | 101.00 | 00:00:00 | | 2007-05-15 | 876,500 | 101.50 | 103.70 | 100.41 | 103.00 | 00:00:00 | | 2007-05-16 | 1,950,000 | 104.03 | 109.50 | 103.50 | 108.59 | 00:00:00 | | 2007-05-17 | 1,464,300 | 107.80 | 110.45 | 107.80 | 109.70 | 00:00:00 | | 2007-05-18 | 1,043,100 | 109.60 | 110.77 | 107.90 | 110.75 | 00:00:00 | | 2007-05-21 | 793,000 | 111.00 | 112.40 | 111.00 | 111.50 | 00:00:00 | | 2007-05-22 | 1,165,000 | 111.30 | 111.30 | 107.09 | 107.49 | 00:00:00 | | 2007-05-23 | 1,729,200 | 108.01 | 108.31 | 103.20 | 104.49 | 00:00:00 | | 2007-05-24 | 1,469,100 | 104.52 | 104.80 | 101.10 | 102.50 | 00:00:00 | | 2007-05-25 | 925,500 | 103.20 | 105.49 | 103.20 | 105.20 | 00:00:00 | | 2007-05-28 | 447,900 | 105.32 | 107.27 | 105.32 | 106.89 | 00:00:00 | | 2007-05-29 | 981,500 | 107.27 | 107.89 | 104.02 | 105.60 | 00:00:00 | | 2007-05-30 | 1,264,800 | 102.20 | 108.90 | 102.10 | 108.74 | 00:00:00 | | 2007-05-31 | 1,266,900 | 108.70 | 110.30 | 107.00 | 107.00 | 00:00:00 | | 2007-06-01 | 941,700 | 108.00 | 109.50 | 107.52 | 109.50 | 00:00:00 | | 2007-06-04 | 726,800 | 107.60 | 110.30 | 107.43 | 110.25 | 00:00:00 | | 2007-06-05 | 732,200 | 110.01 | 110.01 | 108.00 | 109.30 | 00:00:00 | | 2007-06-06 | 962,000 | 106.90 | 108.40 | 105.51 | 106.90 | 00:00:00 | | 2007-06-07 | 0 | 106.90 | 106.90 | 106.90 | 106.90 | 00:00:00 | | 2007-06-08 | 1,123,200 | 104.50 | 107.00 | 103.82 | 107.00 | 00:00:00 | | 2007-06-11 | 885,200 | 107.48 | 108.20 | 105.59 | 108.00 | 00:00:00 | | 2007-06-12 | 1,132,200 | 107.52 | 107.89 | 105.51 | 106.00 | 00:00:00 | | 2007-06-13 | 1,883,000 | 106.51 | 109.30 | 106.11 | 107.81 | 00:00:00 | | 2007-06-14 | 601,600 | 108.64 | 110.00 | 108.50 | 109.70 | 00:00:00 | | 2007-06-15 | 1,142,800 | 111.80 | 111.81 | 109.78 | 110.96 | 00:00:00 | | 2007-06-18 | 544,200 | 111.00 | 111.64 | 109.00 | 109.60 | 00:00:00 | | 2007-06-19 | 767,500 | 109.50 | 110.90 | 108.91 | 110.30 | 00:00:00 | | 2007-06-20 | 1,137,000 | 110.30 | 111.10 | 107.50 | 107.50 | 00:00:00 | | 2007-06-21 | 730,200 | 108.82 | 109.70 | 107.56 | 108.60 | 00:00:00 | | 2007-06-22 | 1,088,300 | 108.60 | 108.60 | 105.83 | 106.70 | 00:00:00 | | 2007-06-25 | 945,000 | 106.97 | 108.49 | 105.20 | 107.00 | 00:00:00 | | 2007-06-26 | 595,200 | 108.00 | 108.10 | 106.62 | 107.00 | 00:00:00 | | 2007-06-27 | 772,200 | 106.01 | 108.41 | 105.90 | 108.41 | 00:00:00 | | 2007-06-28 | 780,600 | 109.22 | 110.66 | 108.00 | 108.99 | 00:00:00 | | 2007-06-29 | 956,900 | 109.90 | 111.00 | 108.64 | 110.00 | 00:00:00 | | 2007-07-02 | 1,230,900 | 110.00 | 114.14 | 109.60 | 114.00 | 00:00:00 | | 2007-07-03 | 781,600 | 114.43 | 115.99 | 113.11 | 113.90 | 00:00:00 | | 2007-07-04 | 619,400 | 113.85 | 114.10 | 112.30 | 113.55 | 00:00:00 | | 2007-07-05 | 1,054,100 | 113.30 | 113.30 | 111.16 | 112.30 | 00:00:00 | | 2007-07-06 | 787,900 | 113.30 | 113.30 | 113.30 | 113.30 | 00:00:00 | | 2007-07-09 | 0 | 113.30 | 113.30 | 113.30 | 113.30 | 00:00:00 | | 2007-07-10 | 1,028,200 | 113.19 | 113.19 | 110.20 | 110.30 | 00:00:00 | | 2007-07-11 | 905,200 | 110.50 | 113.48 | 110.30 | 112.45 | 00:00:00 | | 2007-07-12 | 1,106,400 | 112.57 | 115.80 | 112.57 | 114.00 | 00:00:00 | | 2007-07-13 | 1,139,700 | 113.50 | 115.65 | 113.50 | 114.69 | 00:00:00 | | 2007-07-16 | 824,200 | 114.30 | 114.48 | 112.41 | 113.10 | 00:00:00 | | 2007-07-17 | 714,000 | 113.30 | 113.40 | 111.90 | 112.57 | 00:00:00 | | 2007-07-18 | 742,700 | 112.00 | 112.90 | 111.36 | 112.72 | 00:00:00 | | 2007-07-19 | 1,008,400 | 113.40 | 116.90 | 113.40 | 116.90 | 00:00:00 | | 2007-07-20 | 1,222,300 | 116.36 | 119.90 | 115.51 | 118.31 | 00:00:00 | | 2007-07-23 | 871,900 | 119.30 | 121.00 | 119.00 | 119.30 | 00:00:00 | | 2007-07-24 | 1,115,400 | 118.99 | 119.65 | 113.00 | 113.50 | 00:00:00 | | 2007-07-25 | 1,650,000 | 115.91 | 119.00 | 113.10 | 118.98 | 00:00:00 | | 2007-07-26 | 2,232,600 | 114.26 | 116.00 | 110.00 | 112.30 | 00:00:00 | | 2007-07-27 | 1,389,500 | 111.52 | 114.49 | 110.00 | 110.00 | 00:00:00 | | 2007-07-30 | 913,700 | 112.01 | 115.79 | 110.50 | 115.00 | 00:00:00 | | 2007-07-31 | 1,353,200 | 116.01 | 117.90 | 114.19 | 115.71 | 00:00:00 | | 2007-08-01 | 1,154,100 | 113.56 | 116.41 | 112.01 | 116.41 | 00:00:00 | | 2007-08-02 | 739,900 | 117.00 | 118.35 | 115.10 | 117.20 | 00:00:00 | | 2007-08-03 | 799,200 | 116.40 | 116.70 | 112.00 | 113.00 | 00:00:00 | | 2007-08-06 | 2,262,000 | 113.55 | 113.99 | 108.55 | 110.20 | 00:00:00 | | 2007-08-07 | 1,326,700 | 114.50 | 114.50 | 109.02 | 114.50 | 00:00:00 | | 2007-08-08 | 1,240,200 | 116.00 | 117.97 | 115.30 | 117.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
