|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,240,200 | 116.00 | 117.97 | 115.30 | 117.20 | 00:00:00 | | 2007-08-09 | 1,078,900 | 113.61 | 115.80 | 112.10 | 112.51 | 00:00:00 | | 2007-08-10 | 1,733,000 | 110.50 | 111.00 | 108.00 | 108.35 | 00:00:00 | | 2007-08-13 | 1,200,800 | 111.60 | 112.80 | 107.51 | 108.30 | 00:00:00 | | 2007-08-14 | 1,429,400 | 109.50 | 110.29 | 105.00 | 105.00 | 00:00:00 | | 2007-08-15 | 2,697,800 | 102.95 | 105.40 | 100.01 | 100.01 | 00:00:00 | | 2007-08-16 | 3,808,800 | 96.01 | 96.01 | 89.60 | 94.51 | 00:00:00 | | 2007-08-17 | 2,337,100 | 100.00 | 100.50 | 92.12 | 98.90 | 00:00:00 | | 2007-08-20 | 1,215,300 | 101.15 | 102.00 | 98.40 | 100.60 | 00:00:00 | | 2007-08-21 | 838,100 | 101.20 | 103.00 | 100.00 | 101.51 | 00:00:00 | | 2007-08-22 | 876,900 | 103.31 | 107.00 | 102.50 | 107.00 | 00:00:00 | | 2007-08-23 | 884,400 | 106.50 | 108.75 | 105.01 | 106.85 | 00:00:00 | | 2007-08-24 | 1,255,900 | 106.01 | 111.00 | 105.50 | 110.02 | 00:00:00 | | 2007-08-27 | 705,400 | 110.90 | 111.45 | 108.02 | 110.00 | 00:00:00 | | 2007-08-28 | 1,274,500 | 108.60 | 108.90 | 105.30 | 106.05 | 00:00:00 | | 2007-08-29 | 899,500 | 106.80 | 110.15 | 106.80 | 109.10 | 00:00:00 | | 2007-08-30 | 1,259,000 | 109.50 | 112.39 | 108.00 | 112.15 | 00:00:00 | | 2007-08-31 | 1,835,300 | 114.00 | 116.87 | 113.74 | 116.87 | 00:00:00 | | 2007-09-03 | 484,100 | 116.87 | 117.21 | 115.00 | 116.70 | 00:00:00 | | 2007-09-04 | 930,300 | 116.30 | 118.40 | 115.21 | 117.72 | 00:00:00 | | 2007-09-05 | 1,196,000 | 114.67 | 116.80 | 114.66 | 114.90 | 00:00:00 | | 2007-09-06 | 812,500 | 115.26 | 116.70 | 114.00 | 114.00 | 00:00:00 | | 2007-09-07 | 0 | 114.00 | 114.00 | 114.00 | 114.00 | 00:00:00 | | 2007-09-10 | 818,200 | 111.50 | 112.86 | 109.92 | 111.19 | 00:00:00 | | 2007-09-11 | 1,289,700 | 113.50 | 114.30 | 111.81 | 114.10 | 00:00:00 | | 2007-09-12 | 1,040,900 | 113.01 | 115.70 | 112.50 | 112.50 | 00:00:00 | | 2007-09-13 | 914,200 | 113.61 | 114.50 | 112.61 | 113.20 | 00:00:00 | | 2007-09-14 | 1,056,500 | 113.50 | 115.20 | 111.36 | 112.20 | 00:00:00 | | 2007-09-17 | 965,900 | 110.96 | 112.00 | 110.49 | 110.95 | 00:00:00 | | 2007-09-18 | 1,378,800 | 112.49 | 116.84 | 111.41 | 116.49 | 00:00:00 | | 2007-09-19 | 1,774,400 | 117.50 | 120.99 | 117.50 | 120.30 | 00:00:00 | | 2007-09-20 | 1,138,400 | 121.00 | 121.00 | 117.82 | 118.50 | 00:00:00 | | 2007-09-21 | 799,200 | 120.30 | 121.00 | 119.20 | 119.30 | 00:00:00 | | 2007-09-24 | 847,900 | 120.70 | 123.17 | 119.65 | 123.00 | 00:00:00 | | 2007-09-25 | 1,289,500 | 120.95 | 124.87 | 120.95 | 124.10 | 00:00:00 | | 2007-09-26 | 1,261,400 | 126.80 | 127.30 | 125.88 | 126.70 | 00:00:00 | | 2007-09-27 | 1,153,900 | 127.20 | 130.70 | 127.01 | 130.40 | 00:00:00 | | 2007-09-28 | 1,385,700 | 129.50 | 130.59 | 127.80 | 128.00 | 00:00:00 | | 2007-10-01 | 1,019,100 | 129.45 | 136.32 | 129.15 | 135.75 | 00:00:00 | | 2007-10-02 | 1,009,500 | 135.99 | 137.59 | 133.70 | 134.75 | 00:00:00 | | 2007-10-03 | 850,400 | 134.99 | 134.99 | 128.50 | 128.61 | 00:00:00 | | 2007-10-04 | 816,700 | 129.01 | 133.00 | 126.23 | 129.32 | 00:00:00 | | 2007-10-05 | 964,000 | 132.99 | 140.00 | 132.11 | 138.00 | 00:00:00 | | 2007-10-08 | 805,300 | 136.99 | 138.96 | 135.02 | 137.00 | 00:00:00 | | 2007-10-09 | 1,579,600 | 138.49 | 138.96 | 135.70 | 136.10 | 00:00:00 | | 2007-10-10 | 1,049,000 | 136.10 | 137.20 | 135.00 | 136.15 | 00:00:00 | | 2007-10-11 | 1,329,900 | 138.95 | 139.48 | 131.51 | 135.15 | 00:00:00 | | 2007-10-12 | 0 | 135.15 | 135.15 | 135.15 | 135.15 | 00:00:00 | | 2007-10-15 | 974,700 | 138.50 | 138.50 | 133.30 | 135.00 | 00:00:00 | | 2007-10-16 | 942,500 | 132.31 | 133.50 | 131.24 | 131.32 | 00:00:00 | | 2007-10-17 | 1,731,100 | 133.99 | 134.50 | 129.00 | 134.50 | 00:00:00 | | 2007-10-18 | 1,223,400 | 131.20 | 134.50 | 131.00 | 132.80 | 00:00:00 | | 2007-10-19 | 1,174,800 | 133.00 | 133.45 | 129.00 | 129.00 | 00:00:00 | | 2007-10-22 | 939,100 | 127.89 | 130.75 | 126.27 | 129.60 | 00:00:00 | | 2007-10-23 | 760,800 | 131.62 | 133.30 | 130.61 | 132.00 | 00:00:00 | | 2007-10-24 | 1,034,900 | 130.50 | 132.50 | 127.50 | 129.50 | 00:00:00 | | 2007-10-25 | 828,600 | 130.00 | 131.39 | 126.90 | 127.97 | 00:00:00 | | 2007-10-26 | 1,606,000 | 129.00 | 135.99 | 129.00 | 135.50 | 00:00:00 | | 2007-10-29 | 1,199,100 | 136.21 | 137.92 | 134.02 | 135.50 | 00:00:00 | | 2007-10-30 | 805,300 | 135.37 | 136.48 | 134.11 | 134.80 | 00:00:00 | | 2007-10-31 | 1,151,300 | 136.70 | 136.70 | 134.80 | 136.00 | 00:00:00 | | 2007-11-01 | 1,450,500 | 134.50 | 136.50 | 134.00 | 135.50 | 00:00:00 | | 2007-11-02 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2007-11-05 | 1,205,600 | 133.00 | 136.00 | 132.50 | 136.00 | 00:00:00 | | 2007-11-06 | 1,233,300 | 137.60 | 137.70 | 134.71 | 137.50 | 00:00:00 | | 2007-11-07 | 1,324,600 | 136.50 | 137.49 | 134.50 | 135.50 | 00:00:00 | | 2007-11-08 | 998,700 | 136.60 | 137.40 | 131.00 | 131.20 | 00:00:00 | | 2007-11-09 | 1,182,500 | 134.01 | 134.01 | 129.50 | 131.20 | 00:00:00 | | 2007-11-12 | 1,074,500 | 130.23 | 130.85 | 124.40 | 124.51 | 00:00:00 | | 2007-11-13 | 1,023,500 | 126.20 | 128.96 | 124.48 | 125.40 | 00:00:00 | | 2007-11-14 | 1,363,300 | 126.41 | 130.50 | 124.80 | 126.00 | 00:00:00 | | 2007-11-15 | 0 | 126.00 | 126.00 | 126.00 | 126.00 | 00:00:00 | | 2007-11-16 | 955,600 | 129.00 | 129.19 | 126.00 | 128.50 | 00:00:00 | | 2007-11-19 | 858,400 | 129.48 | 129.95 | 126.00 | 128.00 | 00:00:00 | | 2007-11-20 | 0 | 128.00 | 128.00 | 128.00 | 128.00 | 00:00:00 | | 2007-11-21 | 1,248,000 | 124.20 | 126.40 | 122.70 | 125.00 | 00:00:00 | | 2007-11-22 | 403,100 | 125.21 | 126.35 | 124.03 | 125.45 | 00:00:00 | | 2007-11-23 | 450,700 | 126.01 | 128.20 | 125.60 | 127.00 | 00:00:00 | | 2007-11-26 | 1,202,800 | 125.44 | 128.80 | 120.00 | 120.82 | 00:00:00 | | 2007-11-27 | 1,150,500 | 122.50 | 124.99 | 117.76 | 124.99 | 00:00:00 | | 2007-11-28 | 1,241,600 | 85.55 | 88.30 | 84.50 | 88.01 | 00:00:00 | | 2007-11-29 | 1,801,300 | 88.00 | 90.48 | 86.90 | 88.99 | 00:00:00 | | 2007-11-30 | 1,864,700 | 90.20 | 91.20 | 87.90 | 90.90 | 00:00:00 | | 2007-12-03 | 1,000,700 | 91.20 | 91.50 | 88.26 | 89.24 | 00:00:00 | | 2007-12-04 | 1,403,100 | 88.80 | 88.90 | 87.51 | 87.65 | 00:00:00 | | 2007-12-05 | 1,887,600 | 89.35 | 90.58 | 88.90 | 89.98 | 00:00:00 | | 2007-12-06 | 1,933,200 | 90.69 | 90.80 | 88.45 | 90.54 | 00:00:00 | | 2007-12-07 | 1,887,700 | 90.69 | 91.55 | 89.50 | 89.70 | 00:00:00 | | 2007-12-10 | 2,446,100 | 90.18 | 91.44 | 89.50 | 90.20 | 00:00:00 | | 2007-12-11 | 2,731,300 | 90.60 | 91.18 | 88.60 | 88.60 | 00:00:00 | | 2007-12-12 | 2,338,300 | 89.20 | 90.65 | 85.00 | 85.00 | 00:00:00 | | 2007-12-13 | 1,860,700 | 84.50 | 85.49 | 81.51 | 81.51 | 00:00:00 | | 2007-12-14 | 1,604,300 | 83.00 | 83.78 | 81.30 | 82.87 | 00:00:00 | | 2007-12-17 | 1,286,300 | 81.80 | 82.35 | 78.93 | 78.93 | 00:00:00 | | 2007-12-18 | 2,562,400 | 81.00 | 81.95 | 77.10 | 78.40 | 00:00:00 | | 2007-12-19 | 2,227,800 | 78.33 | 78.79 | 76.30 | 76.50 | 00:00:00 | | 2007-12-20 | 3,047,900 | 77.52 | 78.63 | 74.49 | 74.90 | 00:00:00 | | 2007-12-21 | 2,314,000 | 76.72 | 78.47 | 75.56 | 77.50 | 00:00:00 | | 2007-12-24 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2007-12-25 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2007-12-26 | 1,257,800 | 79.50 | 80.88 | 79.02 | 80.70 | 00:00:00 | | 2007-12-27 | 1,113,400 | 82.30 | 82.75 | 81.43 | 82.50 | 00:00:00 | | 2007-12-28 | 1,113,700 | 82.15 | 82.30 | 81.06 | 81.50 | 00:00:00 | | 2007-12-31 | 0 | 81.50 | 81.50 | 81.50 | 81.50 | 00:00:00 | | 2008-01-01 | 0 | 81.50 | 81.50 | 81.50 | 81.50 | 00:00:00 | | 2008-01-02 | 1,313,300 | 82.70 | 82.70 | 79.56 | 79.80 | 00:00:00 | | 2008-01-03 | 1,701,600 | 79.65 | 81.20 | 79.65 | 80.90 | 00:00:00 | | 2008-01-04 | 1,407,800 | 81.50 | 81.80 | 78.15 | 78.50 | 00:00:00 | | 2008-01-07 | 1,661,200 | 78.11 | 79.40 | 74.70 | 74.70 | 00:00:00 | | 2008-01-08 | 1,584,500 | 76.40 | 78.61 | 76.40 | 77.35 | 00:00:00 | | 2008-01-09 | 1,573,900 | 76.58 | 79.73 | 75.80 | 79.73 | 00:00:00 | | 2008-01-10 | 2,214,200 | 80.00 | 80.00 | 77.30 | 78.00 | 00:00:00 | | 2008-01-11 | 2,764,900 | 76.89 | 80.90 | 76.07 | 76.07 | 00:00:00 | | 2008-01-14 | 2,115,800 | 77.00 | 80.57 | 76.69 | 80.40 | 00:00:00 | | 2008-01-15 | 1,931,200 | 79.50 | 80.79 | 78.44 | 79.01 | 00:00:00 | | 2008-01-16 | 2,160,500 | 77.06 | 79.49 | 76.72 | 79.45 | 00:00:00 | | 2008-01-17 | 1,755,400 | 79.60 | 80.50 | 75.60 | 75.60 | 00:00:00 | | 2008-01-18 | 2,532,700 | 77.20 | 80.80 | 76.10 | 80.80 | 00:00:00 | | 2008-01-21 | 2,941,100 | 75.00 | 76.94 | 73.11 | 74.20 | 00:00:00 | | 2008-01-22 | 3,238,300 | 73.65 | 77.40 | 73.06 | 76.00 | 00:00:00 | | 2008-01-23 | 2,231,100 | 75.30 | 75.30 | 70.13 | 71.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
