|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-15 | 2,943,300 | 71.90 | 74.37 | 70.51 | 73.56 | 00:00:00 | 2008-07-16 | 2,501,500 | 73.00 | 75.60 | 72.87 | 75.10 | 00:00:00 | 2008-07-17 | 2,773,600 | 76.00 | 76.00 | 70.81 | 71.79 | 00:00:00 | 2008-07-18 | 1,872,900 | 72.60 | 73.30 | 70.30 | 70.98 | 00:00:00 | 2008-07-21 | 1,523,800 | 71.81 | 73.20 | 71.60 | 73.20 | 00:00:00 | 2008-07-22 | 1,939,600 | 72.20 | 72.94 | 69.50 | 70.65 | 00:00:00 | 2008-07-23 | 2,525,400 | 70.60 | 71.70 | 68.50 | 69.73 | 00:00:00 | 2008-07-24 | 3,296,400 | 69.40 | 69.73 | 65.05 | 65.05 | 00:00:00 | 2008-07-25 | 2,739,600 | 64.80 | 64.80 | 62.25 | 62.55 | 00:00:00 | 2008-07-28 | 1,654,600 | 63.70 | 64.38 | 62.57 | 62.95 | 00:00:00 | 2008-07-29 | 2,622,300 | 64.10 | 65.54 | 63.86 | 65.30 | 00:00:00 | 2008-07-30 | 3,923,000 | 69.19 | 71.00 | 67.11 | 70.80 | 00:00:00 | 2008-07-31 | 2,466,300 | 70.48 | 71.51 | 67.81 | 69.00 | 00:00:00 | 2008-08-01 | 2,312,900 | 68.25 | 68.95 | 65.21 | 65.25 | 00:00:00 | 2008-08-04 | 2,329,700 | 64.59 | 64.59 | 60.82 | 60.90 | 00:00:00 | 2008-08-05 | 1,769,700 | 62.01 | 62.90 | 60.00 | 61.50 | 00:00:00 | 2008-08-06 | 1,940,400 | 63.60 | 63.69 | 61.00 | 61.20 | 00:00:00 | 2008-08-07 | 1,725,800 | 61.10 | 62.50 | 60.01 | 61.15 | 00:00:00 | 2008-08-08 | 1,913,800 | 60.30 | 61.30 | 59.35 | 60.09 | 00:00:00 | 2008-08-11 | 2,255,400 | 60.81 | 60.99 | 57.10 | 57.65 | 00:00:00 | 2008-08-12 | 3,088,700 | 57.30 | 57.69 | 55.70 | 55.90 | 00:00:00 | 2008-08-13 | 5,293,700 | 55.98 | 56.94 | 55.01 | 56.31 | 00:00:00 | 2008-08-14 | 2,495,300 | 57.40 | 58.19 | 55.31 | 56.00 | 00:00:00 | 2008-08-15 | 2,620,300 | 55.65 | 55.80 | 53.11 | 53.82 | 00:00:00 | 2008-08-18 | 1,844,900 | 54.10 | 55.20 | 52.11 | 52.70 | 00:00:00 | 2008-08-19 | 1,956,200 | 51.48 | 54.20 | 51.06 | 52.64 | 00:00:00 | 2008-08-20 | 2,529,400 | 54.37 | 56.28 | 53.81 | 56.11 | 00:00:00 | 2008-08-21 | 2,023,500 | 55.70 | 56.99 | 54.75 | 56.85 | 00:00:00 | 2008-08-22 | 1,219,900 | 56.55 | 57.81 | 55.01 | 56.00 | 00:00:00 | 2008-08-25 | 1,079,400 | 56.00 | 56.10 | 54.46 | 55.00 | 00:00:00 | 2008-08-26 | 2,038,700 | 54.89 | 55.79 | 53.50 | 54.15 | 00:00:00 | 2008-08-27 | 1,763,100 | 55.20 | 55.86 | 54.18 | 55.50 | 00:00:00 | 2008-08-28 | 1,763,400 | 56.60 | 57.25 | 55.80 | 56.49 | 00:00:00 | 2008-08-29 | 2,408,500 | 57.05 | 58.15 | 56.49 | 57.20 | 00:00:00 | 2008-09-01 | 877,700 | 57.00 | 57.35 | 56.00 | 56.90 | 00:00:00 | 2008-09-02 | 2,613,600 | 55.10 | 56.11 | 53.20 | 53.30 | 00:00:00 | 2008-09-03 | 2,892,200 | 53.60 | 54.00 | 50.45 | 51.18 | 00:00:00 | 2008-09-04 | 3,394,000 | 50.95 | 51.30 | 47.80 | 48.25 | 00:00:00 | 2008-09-05 | 3,074,300 | 46.70 | 48.44 | 46.27 | 48.00 | 00:00:00 | 2008-09-08 | 2,369,000 | 49.96 | 50.20 | 46.75 | 47.30 | 00:00:00 | 2008-09-09 | 4,195,400 | 46.37 | 47.30 | 43.00 | 45.16 | 00:00:00 | 2008-09-10 | 4,547,400 | 43.53 | 44.90 | 41.65 | 44.10 | 00:00:00 | 2008-09-11 | 5,348,800 | 42.50 | 45.57 | 42.40 | 44.61 | 00:00:00 | 2008-09-12 | 4,869,300 | 44.71 | 46.30 | 44.00 | 46.00 | 00:00:00 | 2008-09-15 | 2,361,200 | 43.50 | 44.57 | 42.31 | 42.71 | 00:00:00 | 2008-09-16 | 6,098,800 | 41.00 | 42.30 | 39.81 | 42.11 | 00:00:00 | 2008-09-17 | 5,148,700 | 41.55 | 41.55 | 37.99 | 37.99 | 00:00:00 | 2008-09-18 | 6,471,300 | 38.50 | 40.50 | 36.16 | 39.80 | 00:00:00 | 2008-09-19 | 6,977,300 | 45.00 | 47.10 | 43.07 | 47.00 | 00:00:00 | 2008-09-22 | 5,364,500 | 47.90 | 48.94 | 46.10 | 46.90 | 00:00:00 | 2008-09-23 | 4,108,000 | 46.00 | 47.46 | 43.70 | 44.15 | 00:00:00 | 2008-09-24 | 2,908,900 | 45.11 | 45.37 | 43.21 | 43.36 | 00:00:00 | 2008-09-25 | 2,551,800 | 44.16 | 46.10 | 44.01 | 46.10 | 00:00:00 | 2008-09-26 | 3,544,800 | 44.45 | 45.70 | 43.32 | 45.67 | 00:00:00 | 2008-09-29 | 2,639,300 | 43.60 | 44.13 | 37.30 | 38.93 | 00:00:00 | 2008-09-30 | 3,602,100 | 40.00 | 40.78 | 38.90 | 40.51 | 00:00:00 | 2008-10-01 | 3,309,400 | 40.71 | 40.90 | 38.71 | 39.52 | 00:00:00 | 2008-10-02 | 3,455,500 | 39.25 | 39.34 | 34.53 | 35.90 | 00:00:00 | 2008-10-03 | 3,058,100 | 36.68 | 37.70 | 34.04 | 34.30 | 00:00:00 | 2008-10-06 | 4,810,700 | 30.10 | 30.50 | 27.02 | 30.50 | 00:00:00 | 2008-10-07 | 3,446,100 | 30.00 | 31.35 | 28.00 | 28.88 | 00:00:00 | 2008-10-08 | 5,312,100 | 26.70 | 28.50 | 26.50 | 26.50 | 00:00:00 | 2008-10-09 | 4,035,100 | 28.00 | 28.36 | 26.10 | 26.70 | 00:00:00 | 2008-10-10 | 4,338,700 | 24.51 | 27.10 | 23.40 | 27.00 | 00:00:00 | 2008-10-13 | 3,573,100 | 29.28 | 30.50 | 27.70 | 30.50 | 00:00:00 | 2008-10-14 | 6,701,600 | 32.50 | 33.45 | 30.41 | 31.40 | 00:00:00 | 2008-10-15 | 3,464,800 | 29.55 | 30.18 | 26.70 | 26.84 | 00:00:00 | 2008-10-16 | 4,555,500 | 27.05 | 28.89 | 24.40 | 27.25 | 00:00:00 | 2008-10-17 | 4,281,400 | 26.93 | 29.49 | 26.40 | 27.50 | 00:00:00 | 2008-10-20 | 2,242,700 | 27.85 | 30.00 | 27.85 | 30.00 | 00:00:00 | 2008-10-21 | 2,779,000 | 29.30 | 30.70 | 28.63 | 29.62 | 00:00:00 | 2008-10-22 | 3,956,500 | 27.75 | 28.69 | 25.80 | 25.80 | 00:00:00 | 2008-10-23 | 3,293,400 | 25.15 | 26.75 | 24.36 | 25.32 | 00:00:00 | 2008-10-24 | 4,158,100 | 23.65 | 24.30 | 21.86 | 23.90 | 00:00:00 | 2008-10-27 | 2,330,500 | 23.00 | 23.54 | 22.40 | 22.75 | 00:00:00 | 2008-10-28 | 4,576,900 | 24.00 | 26.47 | 23.02 | 26.47 | 00:00:00 | 2008-10-29 | 5,397,400 | 27.10 | 28.69 | 26.74 | 28.00 | 00:00:00 | 2008-10-30 | 3,563,600 | 29.15 | 30.25 | 28.77 | 30.00 | 00:00:00 | 2008-10-31 | 3,726,700 | 29.40 | 29.48 | 27.51 | 28.00 | 00:00:00 | 2008-11-03 | 2,585,300 | 28.39 | 28.50 | 27.26 | 27.67 | 00:00:00 | 2008-11-04 | 5,009,300 | 28.30 | 29.45 | 27.78 | 28.70 | 00:00:00 | 2008-11-05 | 3,815,600 | 27.79 | 28.19 | 25.85 | 26.17 | 00:00:00 | 2008-11-06 | 3,172,500 | 25.00 | 25.55 | 23.80 | 24.50 | 00:00:00 | 2008-11-07 | 3,176,900 | 25.28 | 25.45 | 24.01 | 24.01 | 00:00:00 | 2008-11-10 | 2,853,900 | 25.71 | 25.88 | 23.85 | 24.23 | 00:00:00 | 2008-11-11 | 4,463,200 | 23.40 | 24.40 | 23.05 | 24.25 | 00:00:00 | 2008-11-12 | 4,768,300 | 23.50 | 23.85 | 21.80 | 22.00 | 00:00:00 | 2008-11-13 | 4,889,500 | 22.19 | 22.87 | 20.80 | 22.87 | 00:00:00 | 2008-11-14 | 4,793,000 | 23.00 | 23.30 | 21.50 | 21.80 | 00:00:00 | 2008-11-17 | 2,749,400 | 20.90 | 22.07 | 20.53 | 21.64 | 00:00:00 | 2008-11-18 | 3,475,800 | 20.95 | 22.42 | 20.90 | 21.35 | 00:00:00 | 2008-11-19 | 4,136,000 | 21.35 | 21.67 | 19.81 | 20.13 | 00:00:00 | 2008-11-21 | 2,565,700 | 19.55 | 19.79 | 18.65 | 19.15 | 00:00:00 | 2008-11-24 | 3,804,200 | 20.00 | 21.91 | 19.82 | 21.85 | 00:00:00 | 2008-11-25 | 2,995,900 | 21.54 | 23.25 | 21.20 | 22.45 | 00:00:00 | 2008-11-26 | 2,967,100 | 22.10 | 23.65 | 21.95 | 23.49 | 00:00:00 | 2008-11-27 | 985,400 | 23.25 | 23.85 | 23.00 | 23.30 | 00:00:00 | 2008-11-28 | 2,999,400 | 23.10 | 23.83 | 22.70 | 23.37 | 00:00:00 | 2008-12-01 | 3,264,100 | 22.41 | 23.33 | 22.21 | 22.60 | 00:00:00 | 2008-12-02 | 3,112,100 | 22.84 | 23.26 | 22.20 | 22.28 | 00:00:00 | 2008-12-03 | 3,348,700 | 22.15 | 22.45 | 21.61 | 22.45 | 00:00:00 | 2008-12-04 | 1,998,500 | 22.89 | 23.07 | 22.20 | 22.60 | 00:00:00 | 2008-12-05 | 2,643,300 | 22.19 | 22.20 | 21.42 | 22.20 | 00:00:00 | 2008-12-08 | 3,872,700 | 23.38 | 25.62 | 23.38 | 25.62 | 00:00:00 | 2008-12-09 | 3,232,100 | 25.60 | 27.05 | 25.20 | 26.20 | 00:00:00 | 2008-12-10 | 4,541,600 | 26.99 | 28.78 | 26.98 | 27.30 | 00:00:00 | 2008-12-11 | 3,096,100 | 27.60 | 28.47 | 26.85 | 27.40 | 00:00:00 | 2008-12-12 | 2,650,200 | 25.55 | 27.98 | 25.55 | 27.49 | 00:00:00 | 2008-12-15 | 2,012,700 | 27.80 | 28.17 | 26.80 | 26.80 | 00:00:00 | 2008-12-16 | 2,450,800 | 27.81 | 28.50 | 27.15 | 27.81 | 00:00:00 | 2008-12-17 | 2,927,600 | 28.37 | 29.07 | 27.60 | 28.50 | 00:00:00 | 2008-12-18 | 2,825,900 | 28.60 | 29.69 | 28.35 | 28.60 | 00:00:00 | 2008-12-19 | 1,916,800 | 28.20 | 28.55 | 27.83 | 28.55 | 00:00:00 | 2008-12-22 | 2,514,200 | 28.34 | 28.70 | 26.25 | 26.98 | 00:00:00 | 2008-12-23 | 1,598,700 | 26.72 | 27.16 | 25.06 | 25.15 | 00:00:00 | 2008-12-26 | 961,400 | 25.51 | 25.57 | 24.66 | 25.40 | 00:00:00 | 2008-12-29 | 1,665,500 | 25.95 | 26.94 | 25.92 | 26.94 | 00:00:00 | 2008-12-30 | 2,141,900 | 26.30 | 26.55 | 25.73 | 26.52 | 00:00:00 | 2009-01-02 | 1,733,800 | 27.13 | 29.09 | 26.83 | 28.71 | 00:00:00 | 2009-01-05 | 3,095,900 | 28.40 | 30.88 | 27.96 | 30.60 | 00:00:00 | 2009-01-06 | 3,260,300 | 31.29 | 31.38 | 30.50 | 31.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|