|
 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 | | 2008-01-23 | 2,231,100 | 75.30 | 75.30 | 70.13 | 71.10 | 00:00:00 | | 2008-01-24 | 2,053,800 | 74.58 | 76.78 | 73.00 | 76.00 | 00:00:00 | | 2008-01-25 | 0 | 76.00 | 76.00 | 76.00 | 76.00 | 00:00:00 | | 2008-01-28 | 1,577,700 | 73.99 | 77.94 | 73.70 | 77.50 | 00:00:00 | | 2008-01-29 | 2,403,700 | 78.41 | 81.66 | 78.01 | 80.65 | 00:00:00 | | 2008-01-30 | 1,675,200 | 80.00 | 82.50 | 79.30 | 82.50 | 00:00:00 | | 2008-01-31 | 1,900,600 | 81.47 | 82.50 | 79.29 | 82.50 | 00:00:00 | | 2008-02-01 | 3,156,900 | 83.40 | 88.05 | 83.40 | 87.95 | 00:00:00 | | 2008-02-04 | 0 | 87.95 | 87.95 | 87.95 | 87.95 | 00:00:00 | | 2008-02-05 | 0 | 87.95 | 87.95 | 87.95 | 87.95 | 00:00:00 | | 2008-02-06 | 2,601,800 | 85.00 | 92.72 | 84.65 | 88.90 | 00:00:00 | | 2008-02-07 | 3,523,000 | 87.85 | 93.95 | 87.37 | 92.80 | 00:00:00 | | 2008-02-08 | 2,106,600 | 92.81 | 94.90 | 90.64 | 91.95 | 00:00:00 | | 2008-02-11 | 2,343,400 | 92.50 | 93.10 | 89.14 | 92.30 | 00:00:00 | | 2008-02-12 | 2,443,100 | 93.40 | 94.00 | 92.10 | 93.50 | 00:00:00 | | 2008-02-13 | 2,695,400 | 93.51 | 94.40 | 92.25 | 93.75 | 00:00:00 | | 2008-02-14 | 2,088,100 | 93.95 | 94.30 | 91.71 | 92.40 | 00:00:00 | | 2008-02-15 | 990,500 | 91.80 | 93.40 | 91.01 | 93.40 | 00:00:00 | | 2008-02-18 | 1,141,600 | 95.00 | 96.50 | 93.05 | 93.05 | 00:00:00 | | 2008-02-19 | 1,528,200 | 94.40 | 95.00 | 93.10 | 93.30 | 00:00:00 | | 2008-02-20 | 1,715,400 | 93.00 | 98.10 | 92.25 | 98.05 | 00:00:00 | | 2008-02-21 | 3,482,400 | 100.00 | 104.40 | 99.76 | 103.48 | 00:00:00 | | 2008-02-22 | 2,880,600 | 104.00 | 106.00 | 101.75 | 104.71 | 00:00:00 | | 2008-02-25 | 1,931,500 | 103.95 | 105.50 | 102.66 | 105.50 | 00:00:00 | | 2008-02-26 | 1,925,900 | 103.75 | 105.50 | 102.46 | 104.85 | 00:00:00 | | 2008-02-27 | 2,511,200 | 103.69 | 104.78 | 100.20 | 101.70 | 00:00:00 | | 2008-02-28 | 1,908,200 | 101.49 | 101.49 | 99.20 | 100.68 | 00:00:00 | | 2008-02-29 | 1,284,000 | 99.52 | 99.99 | 98.00 | 98.00 | 00:00:00 | | 2008-03-03 | 1,983,000 | 98.47 | 103.20 | 97.80 | 103.00 | 00:00:00 | | 2008-03-04 | 1,773,100 | 102.89 | 104.92 | 101.10 | 104.15 | 00:00:00 | | 2008-03-05 | 1,774,400 | 104.31 | 105.50 | 103.44 | 103.50 | 00:00:00 | | 2008-03-06 | 1,455,000 | 103.00 | 104.15 | 102.07 | 102.21 | 00:00:00 | | 2008-03-07 | 1,661,800 | 101.90 | 101.90 | 99.30 | 100.30 | 00:00:00 | | 2008-03-10 | 1,248,400 | 100.55 | 101.25 | 95.25 | 95.25 | 00:00:00 | | 2008-03-11 | 1,351,400 | 99.00 | 100.40 | 98.50 | 100.40 | 00:00:00 | | 2008-03-12 | 1,203,000 | 101.10 | 103.30 | 100.14 | 102.50 | 00:00:00 | | 2008-03-13 | 1,671,100 | 100.00 | 103.60 | 98.40 | 103.60 | 00:00:00 | | 2008-03-14 | 1,449,600 | 103.70 | 105.30 | 100.90 | 105.00 | 00:00:00 | | 2008-03-17 | 0 | 105.00 | 105.00 | 105.00 | 105.00 | 00:00:00 | | 2008-03-18 | 2,122,800 | 103.00 | 104.79 | 100.60 | 104.79 | 00:00:00 | | 2008-03-19 | 2,344,300 | 104.10 | 106.10 | 101.15 | 101.99 | 00:00:00 | | 2008-03-20 | 1,752,700 | 100.50 | 101.48 | 95.61 | 100.10 | 00:00:00 | | 2008-03-21 | 0 | 100.10 | 100.10 | 100.10 | 100.10 | 00:00:00 | | 2008-03-24 | 1,670,600 | 100.95 | 101.90 | 97.30 | 98.50 | 00:00:00 | | 2008-03-25 | 1,460,600 | 101.79 | 102.50 | 99.75 | 102.35 | 00:00:00 | | 2008-03-26 | 961,100 | 102.91 | 102.91 | 100.21 | 101.45 | 00:00:00 | | 2008-03-27 | 1,811,400 | 102.50 | 102.50 | 98.62 | 99.89 | 00:00:00 | | 2008-03-28 | 1,451,700 | 99.98 | 100.10 | 99.03 | 99.80 | 00:00:00 | | 2008-03-31 | 1,689,600 | 99.80 | 100.00 | 97.82 | 98.40 | 00:00:00 | | 2008-04-01 | 1,708,200 | 99.70 | 102.32 | 98.68 | 102.25 | 00:00:00 | | 2008-04-02 | 3,368,100 | 102.48 | 104.00 | 101.25 | 102.44 | 00:00:00 | | 2008-04-03 | 2,755,500 | 102.00 | 105.00 | 100.40 | 104.85 | 00:00:00 | | 2008-04-04 | 2,601,600 | 104.65 | 108.68 | 103.20 | 107.90 | 00:00:00 | | 2008-04-07 | 2,387,800 | 109.00 | 110.30 | 105.50 | 107.05 | 00:00:00 | | 2008-04-08 | 2,344,900 | 106.50 | 109.10 | 105.40 | 108.80 | 00:00:00 | | 2008-04-09 | 1,150,600 | 108.50 | 109.70 | 106.60 | 106.92 | 00:00:00 | | 2008-04-10 | 1,713,900 | 106.80 | 107.19 | 104.16 | 107.19 | 00:00:00 | | 2008-04-11 | 1,029,400 | 105.01 | 106.29 | 104.61 | 105.00 | 00:00:00 | | 2008-04-14 | 1,362,900 | 104.33 | 105.15 | 102.70 | 103.29 | 00:00:00 | | 2008-04-15 | 2,672,400 | 103.75 | 105.73 | 103.70 | 105.73 | 00:00:00 | | 2008-04-16 | 4,337,400 | 109.50 | 112.50 | 108.52 | 112.50 | 00:00:00 | | 2008-04-17 | 3,805,300 | 111.00 | 111.99 | 108.80 | 108.95 | 00:00:00 | | 2008-04-18 | 2,663,800 | 111.10 | 111.40 | 106.51 | 107.80 | 00:00:00 | | 2008-04-21 | 0 | 107.80 | 107.80 | 107.80 | 107.80 | 00:00:00 | | 2008-04-22 | 3,082,600 | 109.16 | 111.30 | 107.85 | 111.00 | 00:00:00 | | 2008-04-23 | 1,915,500 | 110.92 | 111.69 | 109.90 | 111.39 | 00:00:00 | | 2008-04-24 | 1,807,800 | 111.19 | 112.01 | 109.45 | 112.00 | 00:00:00 | | 2008-04-25 | 2,286,000 | 111.23 | 113.95 | 111.20 | 113.95 | 00:00:00 | | 2008-04-28 | 1,812,400 | 113.95 | 115.40 | 113.95 | 115.40 | 00:00:00 | | 2008-04-29 | 2,803,000 | 109.98 | 115.39 | 109.88 | 110.35 | 00:00:00 | | 2008-04-30 | 4,113,000 | 81.16 | 81.16 | 74.65 | 81.16 | 00:00:00 | | 2008-05-02 | 3,815,000 | 83.70 | 85.30 | 79.85 | 80.40 | 00:00:00 | | 2008-05-05 | 3,552,400 | 81.00 | 82.32 | 79.86 | 80.60 | 00:00:00 | | 2008-05-06 | 2,236,900 | 80.70 | 82.80 | 80.30 | 82.75 | 00:00:00 | | 2008-05-07 | 2,853,900 | 83.01 | 84.85 | 82.41 | 82.55 | 00:00:00 | | 2008-05-08 | 1,689,000 | 82.94 | 84.89 | 82.94 | 83.95 | 00:00:00 | | 2008-05-09 | 2,908,400 | 83.40 | 85.95 | 82.94 | 85.90 | 00:00:00 | | 2008-05-12 | 1,947,700 | 86.53 | 87.35 | 85.12 | 87.35 | 00:00:00 | | 2008-05-13 | 2,153,400 | 87.60 | 88.30 | 84.19 | 87.00 | 00:00:00 | | 2008-05-14 | 2,427,800 | 87.30 | 88.00 | 87.01 | 87.01 | 00:00:00 | | 2008-05-15 | 1,643,200 | 87.30 | 89.95 | 87.30 | 89.50 | 00:00:00 | | 2008-05-16 | 1,813,400 | 90.98 | 93.34 | 90.80 | 93.20 | 00:00:00 | | 2008-05-19 | 2,693,000 | 93.40 | 95.80 | 92.61 | 94.60 | 00:00:00 | | 2008-05-20 | 3,754,700 | 93.49 | 93.49 | 91.03 | 92.24 | 00:00:00 | | 2008-05-21 | 3,255,500 | 92.28 | 92.29 | 88.41 | 88.80 | 00:00:00 | | 2008-05-23 | 1,998,500 | 88.39 | 90.49 | 88.01 | 88.70 | 00:00:00 | | 2008-05-26 | 747,600 | 88.85 | 90.80 | 88.85 | 89.25 | 00:00:00 | | 2008-05-27 | 2,509,200 | 87.90 | 88.20 | 86.15 | 87.50 | 00:00:00 | | 2008-05-28 | 3,206,600 | 88.50 | 89.50 | 86.73 | 89.50 | 00:00:00 | | 2008-05-29 | 1,802,400 | 89.85 | 90.00 | 86.89 | 87.49 | 00:00:00 | | 2008-05-30 | 2,421,900 | 88.89 | 89.11 | 85.06 | 87.50 | 00:00:00 | | 2008-06-02 | 1,380,500 | 86.50 | 87.85 | 86.00 | 87.00 | 00:00:00 | | 2008-06-03 | 1,801,500 | 87.25 | 87.85 | 84.68 | 86.00 | 00:00:00 | | 2008-06-04 | 2,667,600 | 85.50 | 85.50 | 82.51 | 82.65 | 00:00:00 | | 2008-06-05 | 2,292,800 | 84.00 | 86.70 | 84.00 | 85.65 | 00:00:00 | | 2008-06-06 | 2,025,100 | 85.95 | 87.85 | 84.10 | 86.75 | 00:00:00 | | 2008-06-10 | 2,734,000 | 84.10 | 85.00 | 83.01 | 84.50 | 00:00:00 | | 2008-06-11 | 1,593,200 | 84.70 | 85.50 | 82.11 | 83.40 | 00:00:00 | | 2008-06-12 | 1,185,800 | 85.00 | 85.39 | 82.40 | 84.00 | 00:00:00 | | 2008-06-13 | 926,800 | 84.10 | 84.98 | 82.44 | 83.33 | 00:00:00 | | 2008-06-16 | 954,600 | 83.60 | 84.56 | 82.52 | 82.70 | 00:00:00 | | 2008-06-17 | 2,262,300 | 83.75 | 87.20 | 83.75 | 86.90 | 00:00:00 | | 2008-06-18 | 1,956,200 | 86.61 | 87.40 | 84.50 | 84.50 | 00:00:00 | | 2008-06-19 | 1,646,300 | 85.00 | 85.80 | 84.48 | 85.30 | 00:00:00 | | 2008-06-20 | 1,724,200 | 85.00 | 85.68 | 80.77 | 80.77 | 00:00:00 | | 2008-06-23 | 1,587,900 | 82.00 | 82.95 | 78.00 | 78.33 | 00:00:00 | | 2008-06-24 | 2,203,300 | 78.00 | 78.69 | 76.48 | 77.01 | 00:00:00 | | 2008-06-25 | 2,580,700 | 77.80 | 81.50 | 77.50 | 81.10 | 00:00:00 | | 2008-06-26 | 1,742,700 | 79.50 | 79.90 | 78.45 | 79.10 | 00:00:00 | | 2008-06-27 | 1,575,900 | 79.21 | 80.10 | 78.71 | 79.70 | 00:00:00 | | 2008-06-30 | 1,837,300 | 79.80 | 80.80 | 78.85 | 79.00 | 00:00:00 | | 2008-07-01 | 2,044,000 | 76.94 | 77.95 | 74.91 | 75.40 | 00:00:00 | | 2008-07-02 | 2,235,600 | 71.41 | 76.75 | 70.62 | 71.90 | 00:00:00 | | 2008-07-03 | 3,017,800 | 71.80 | 72.80 | 67.83 | 68.20 | 00:00:00 | | 2008-07-04 | 1,345,700 | 67.60 | 68.00 | 66.00 | 67.00 | 00:00:00 | | 2008-07-07 | 2,154,700 | 68.80 | 71.20 | 67.60 | 70.00 | 00:00:00 | | 2008-07-08 | 2,511,900 | 66.93 | 70.37 | 66.60 | 69.66 | 00:00:00 | | 2008-07-10 | 2,228,500 | 69.00 | 73.51 | 67.20 | 73.51 | 00:00:00 | | 2008-07-11 | 1,349,600 | 72.50 | 75.55 | 72.00 | 73.89 | 00:00:00 | | 2008-07-14 | 1,421,400 | 75.90 | 76.50 | 73.90 | 74.00 | 00:00:00 | | 2008-07-15 | 2,943,300 | 71.90 | 74.37 | 70.51 | 73.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
