|
 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 | | 2009-01-06 | 3,260,300 | 31.29 | 31.38 | 30.50 | 31.17 | 00:00:00 | | 2009-01-07 | 2,274,500 | 29.84 | 30.88 | 29.40 | 30.05 | 00:00:00 | | 2009-01-08 | 2,727,500 | 29.51 | 31.49 | 29.01 | 31.29 | 00:00:00 | | 2009-01-09 | 3,612,300 | 31.19 | 31.80 | 30.60 | 30.71 | 00:00:00 | | 2009-01-12 | 3,954,300 | 30.00 | 30.20 | 29.29 | 29.45 | 00:00:00 | | 2009-01-13 | 3,117,200 | 28.90 | 29.92 | 28.70 | 29.33 | 00:00:00 | | 2009-01-14 | 3,000,600 | 29.15 | 29.18 | 27.63 | 28.04 | 00:00:00 | | 2009-01-15 | 3,135,900 | 28.29 | 29.26 | 27.11 | 29.05 | 00:00:00 | | 2009-01-16 | 2,332,100 | 29.50 | 30.10 | 28.72 | 29.94 | 00:00:00 | | 2009-01-19 | 1,404,900 | 30.40 | 30.40 | 29.10 | 29.75 | 00:00:00 | | 2009-01-20 | 2,108,600 | 29.03 | 30.01 | 28.07 | 28.30 | 00:00:00 | | 2009-01-21 | 2,981,700 | 28.74 | 29.55 | 28.07 | 29.40 | 00:00:00 | | 2009-01-22 | 3,879,000 | 29.80 | 30.03 | 28.80 | 29.52 | 00:00:00 | | 2009-01-23 | 3,929,700 | 28.80 | 29.20 | 28.09 | 28.30 | 00:00:00 | | 2009-01-26 | 5,208,800 | 28.51 | 28.66 | 27.21 | 27.48 | 00:00:00 | | 2009-01-27 | 2,805,800 | 27.38 | 28.07 | 27.36 | 27.59 | 00:00:00 | | 2009-01-28 | 3,664,000 | 28.42 | 29.20 | 28.30 | 29.08 | 00:00:00 | | 2009-01-29 | 3,102,100 | 28.99 | 29.70 | 28.40 | 29.20 | 00:00:00 | | 2009-01-30 | 2,467,000 | 28.95 | 29.70 | 28.63 | 28.86 | 00:00:00 | | 2009-02-02 | 1,561,600 | 28.31 | 29.20 | 27.89 | 28.11 | 00:00:00 | | 2009-02-03 | 3,168,600 | 28.15 | 28.55 | 27.82 | 28.31 | 00:00:00 | | 2009-02-04 | 5,158,400 | 28.62 | 30.26 | 28.62 | 29.80 | 00:00:00 | | 2009-02-05 | 3,706,100 | 29.59 | 31.21 | 29.13 | 30.89 | 00:00:00 | | 2009-02-06 | 3,050,000 | 31.59 | 32.75 | 31.42 | 32.01 | 00:00:00 | | 2009-02-09 | 3,835,800 | 32.00 | 32.49 | 30.45 | 30.55 | 00:00:00 | | 2009-02-10 | 4,436,200 | 30.76 | 30.76 | 29.23 | 29.50 | 00:00:00 | | 2009-02-11 | 3,579,800 | 29.45 | 29.95 | 28.10 | 28.67 | 00:00:00 | | 2009-02-12 | 2,869,300 | 28.18 | 28.60 | 27.75 | 28.20 | 00:00:00 | | 2009-02-13 | 3,313,700 | 28.95 | 29.45 | 28.43 | 29.10 | 00:00:00 | | 2009-02-16 | 1,987,800 | 28.95 | 29.10 | 28.30 | 28.74 | 00:00:00 | | 2009-02-17 | 2,763,600 | 27.79 | 28.09 | 27.35 | 27.45 | 00:00:00 | | 2009-02-18 | 3,251,600 | 27.90 | 28.05 | 26.75 | 27.80 | 00:00:00 | | 2009-02-19 | 2,752,400 | 28.60 | 28.80 | 27.70 | 27.76 | 00:00:00 | | 2009-02-20 | 2,201,100 | 26.70 | 27.50 | 26.55 | 27.00 | 00:00:00 | | 2009-02-25 | 2,042,000 | 25.80 | 27.22 | 25.50 | 26.21 | 00:00:00 | | 2009-02-26 | 2,814,400 | 26.80 | 26.80 | 25.87 | 26.19 | 00:00:00 | | 2009-02-27 | 2,815,700 | 25.60 | 26.38 | 25.35 | 25.93 | 00:00:00 | | 2009-03-02 | 3,772,400 | 25.38 | 25.45 | 24.22 | 24.50 | 00:00:00 | | 2009-03-03 | 3,604,300 | 24.81 | 25.04 | 23.75 | 24.60 | 00:00:00 | | 2009-03-04 | 3,656,600 | 25.20 | 26.81 | 25.16 | 26.60 | 00:00:00 | | 2009-03-05 | 4,029,500 | 25.00 | 25.42 | 24.77 | 24.96 | 00:00:00 | | 2009-03-06 | 2,382,400 | 25.00 | 25.10 | 23.90 | 24.30 | 00:00:00 | | 2009-03-09 | 3,008,800 | 23.89 | 24.15 | 23.27 | 23.27 | 00:00:00 | | 2009-03-10 | 4,303,000 | 23.78 | 24.75 | 23.56 | 24.72 | 00:00:00 | | 2009-03-11 | 3,551,000 | 24.96 | 25.04 | 23.94 | 24.60 | 00:00:00 | | 2009-03-12 | 3,740,100 | 24.40 | 24.65 | 23.90 | 24.52 | 00:00:00 | | 2009-03-13 | 2,278,400 | 24.90 | 24.98 | 23.94 | 24.50 | 00:00:00 | | 2009-03-16 | 3,953,200 | 24.60 | 24.72 | 23.60 | 23.60 | 00:00:00 | | 2009-03-17 | 3,972,900 | 23.60 | 23.78 | 22.87 | 23.30 | 00:00:00 | | 2009-03-18 | 4,066,600 | 23.05 | 23.72 | 22.70 | 23.50 | 00:00:00 | | 2009-03-19 | 5,575,200 | 23.90 | 25.12 | 23.50 | 25.00 | 00:00:00 | | 2009-03-20 | 4,793,400 | 25.06 | 26.28 | 24.91 | 25.76 | 00:00:00 | | 2009-03-23 | 3,030,200 | 26.50 | 27.43 | 26.32 | 27.34 | 00:00:00 | | 2009-03-24 | 4,003,700 | 26.90 | 27.75 | 26.60 | 27.00 | 00:00:00 | | 2009-03-25 | 3,878,800 | 27.58 | 28.10 | 27.25 | 27.80 | 00:00:00 | | 2009-03-26 | 5,438,400 | 28.31 | 29.75 | 27.93 | 29.73 | 00:00:00 | | 2009-03-27 | 3,743,900 | 29.15 | 30.24 | 28.80 | 29.95 | 00:00:00 | | 2009-03-30 | 3,921,100 | 28.97 | 29.36 | 28.04 | 28.15 | 00:00:00 | | 2009-03-31 | 3,767,900 | 28.90 | 29.75 | 28.34 | 29.50 | 00:00:00 | | 2009-04-01 | 3,384,700 | 28.85 | 29.99 | 28.52 | 29.99 | 00:00:00 | | 2009-04-02 | 5,524,000 | 30.96 | 32.13 | 30.81 | 31.85 | 00:00:00 | | 2009-04-03 | 3,734,400 | 31.80 | 32.13 | 31.30 | 31.81 | 00:00:00 | | 2009-04-06 | 2,517,400 | 31.50 | 31.59 | 30.53 | 31.40 | 00:00:00 | | 2009-04-07 | 3,395,500 | 30.89 | 31.62 | 30.55 | 30.89 | 00:00:00 | | 2009-04-08 | 2,063,800 | 31.00 | 31.30 | 30.85 | 31.20 | 00:00:00 | | 2009-04-09 | 2,209,100 | 31.93 | 32.09 | 31.52 | 31.70 | 00:00:00 | | 2009-04-13 | 2,518,700 | 31.67 | 32.07 | 31.30 | 31.50 | 00:00:00 | | 2009-04-14 | 4,555,200 | 31.54 | 32.34 | 30.80 | 30.80 | 00:00:00 | | 2009-04-15 | 3,233,700 | 30.80 | 31.30 | 30.51 | 31.30 | 00:00:00 | | 2009-04-16 | 4,394,600 | 31.93 | 33.50 | 31.53 | 33.30 | 00:00:00 | | 2009-04-17 | 5,499,700 | 33.50 | 34.88 | 33.21 | 34.71 | 00:00:00 | | 2009-04-20 | 3,372,000 | 34.01 | 34.30 | 32.70 | 33.02 | 00:00:00 | | 2009-04-22 | 4,451,400 | 33.48 | 34.33 | 32.75 | 33.51 | 00:00:00 | | 2009-04-23 | 3,117,200 | 34.05 | 34.30 | 32.98 | 33.95 | 00:00:00 | | 2009-04-24 | 2,109,400 | 33.95 | 34.35 | 33.76 | 33.76 | 00:00:00 | | 2009-04-27 | 4,658,200 | 33.11 | 33.55 | 31.75 | 31.88 | 00:00:00 | | 2009-04-28 | 5,154,200 | 31.10 | 31.88 | 30.90 | 31.35 | 00:00:00 | | 2009-04-29 | 3,915,900 | 31.90 | 32.07 | 31.53 | 31.85 | 00:00:00 | | 2009-04-30 | 3,274,100 | 32.20 | 32.62 | 31.94 | 32.20 | 00:00:00 | | 2009-05-04 | 4,169,700 | 33.20 | 34.32 | 33.00 | 34.19 | 00:00:00 | | 2009-05-05 | 5,219,100 | 34.19 | 34.72 | 33.80 | 34.11 | 00:00:00 | | 2009-05-06 | 8,019,500 | 34.35 | 35.20 | 33.73 | 34.61 | 00:00:00 | | 2009-05-07 | 4,462,100 | 35.00 | 35.20 | 33.40 | 33.94 | 00:00:00 | | 2009-05-08 | 3,557,300 | 34.72 | 35.00 | 33.80 | 35.00 | 00:00:00 | | 2009-05-11 | 3,007,000 | 34.50 | 36.00 | 34.15 | 35.90 | 00:00:00 | | 2009-05-12 | 3,768,900 | 36.00 | 36.28 | 34.40 | 34.75 | 00:00:00 | | 2009-05-13 | 3,239,800 | 33.95 | 34.12 | 33.00 | 33.41 | 00:00:00 | | 2009-05-14 | 6,610,200 | 32.10 | 32.60 | 31.79 | 32.10 | 00:00:00 | | 2009-05-15 | 3,112,400 | 32.18 | 32.40 | 31.82 | 31.95 | 00:00:00 | | 2009-05-18 | 3,464,400 | 32.38 | 33.80 | 32.30 | 33.80 | 00:00:00 | | 2009-05-19 | 6,470,100 | 34.00 | 36.16 | 33.52 | 35.20 | 00:00:00 | | 2009-05-20 | 4,169,100 | 35.62 | 36.57 | 35.25 | 35.72 | 00:00:00 | | 2009-05-21 | 3,316,600 | 34.89 | 35.05 | 34.05 | 34.68 | 00:00:00 | | 2009-05-22 | 1,618,100 | 35.25 | 35.37 | 34.58 | 34.65 | 00:00:00 | | 2009-05-25 | 997,700 | 34.68 | 35.39 | 34.61 | 35.36 | 00:00:00 | | 2009-05-26 | 2,824,300 | 34.75 | 36.04 | 34.40 | 35.76 | 00:00:00 | | 2009-05-27 | 4,726,800 | 35.76 | 37.00 | 35.42 | 35.83 | 00:00:00 | | 2009-05-28 | 3,679,000 | 36.29 | 37.15 | 35.71 | 37.15 | 00:00:00 | | 2009-05-29 | 6,470,100 | 37.82 | 39.50 | 37.30 | 39.50 | 00:00:00 | | 2009-06-01 | 4,290,600 | 40.05 | 41.04 | 40.05 | 40.76 | 00:00:00 | | 2009-06-02 | 5,189,000 | 40.88 | 42.10 | 39.81 | 41.18 | 00:00:00 | | 2009-06-03 | 5,311,400 | 40.60 | 40.60 | 38.67 | 39.35 | 00:00:00 | | 2009-06-04 | 2,974,400 | 39.83 | 39.89 | 38.25 | 39.70 | 00:00:00 | | 2009-06-05 | 3,104,300 | 40.83 | 41.05 | 39.72 | 40.35 | 00:00:00 | | 2009-06-08 | 2,996,600 | 39.99 | 41.60 | 39.28 | 41.45 | 00:00:00 | | 2009-06-09 | 3,836,600 | 41.60 | 41.90 | 40.20 | 40.90 | 00:00:00 | | 2009-06-10 | 3,937,300 | 41.85 | 41.85 | 40.52 | 41.02 | 00:00:00 | | 2009-06-12 | 2,353,100 | 40.00 | 41.80 | 39.95 | 41.70 | 00:00:00 | | 2009-06-15 | 3,854,500 | 41.20 | 41.20 | 39.51 | 40.25 | 00:00:00 | | 2009-06-16 | 3,734,600 | 40.70 | 40.70 | 38.84 | 38.84 | 00:00:00 | | 2009-06-17 | 4,147,400 | 38.33 | 38.81 | 37.73 | 38.78 | 00:00:00 | | 2009-06-18 | 2,102,500 | 39.30 | 39.50 | 38.40 | 38.85 | 00:00:00 | | 2009-06-19 | 1,634,300 | 39.25 | 39.70 | 38.99 | 39.14 | 00:00:00 | | 2009-06-22 | 2,996,600 | 38.49 | 38.54 | 36.85 | 37.36 | 00:00:00 | | 2009-06-23 | 2,897,600 | 37.30 | 38.46 | 36.71 | 38.15 | 00:00:00 | | 2009-06-24 | 2,586,900 | 38.50 | 39.70 | 38.49 | 38.80 | 00:00:00 | | 2009-06-25 | 3,861,900 | 37.75 | 41.00 | 37.75 | 41.00 | 00:00:00 | | 2009-06-26 | 3,402,600 | 40.50 | 41.88 | 40.40 | 41.35 | 00:00:00 | | 2009-06-29 | 2,829,800 | 41.88 | 43.05 | 41.36 | 42.90 | 00:00:00 | | 2009-06-30 | 3,459,200 | 43.29 | 43.44 | 41.61 | 41.61 | 00:00:00 | | 2009-07-01 | 2,657,300 | 41.89 | 43.09 | 41.80 | 42.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
