|
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 | 2009-07-01 | 2,657,300 | 41.89 | 43.09 | 41.80 | 42.70 | 00:00:00 | 2009-07-02 | 3,895,500 | 41.80 | 42.11 | 40.92 | 41.30 | 00:00:00 | 2009-07-03 | 1,422,100 | 41.30 | 41.54 | 40.60 | 40.73 | 00:00:00 | 2009-07-06 | 2,796,500 | 40.25 | 40.99 | 39.61 | 40.99 | 00:00:00 | 2009-07-07 | 2,318,800 | 40.72 | 41.17 | 39.76 | 39.76 | 00:00:00 | 2009-07-08 | 3,036,300 | 39.92 | 40.86 | 38.90 | 39.15 | 00:00:00 | 2009-07-10 | 3,781,000 | 38.90 | 39.36 | 37.59 | 37.59 | 00:00:00 | 2009-07-13 | 9,470,300 | 37.75 | 38.00 | 35.25 | 35.51 | 00:00:00 | 2009-07-14 | 4,502,300 | 35.79 | 36.19 | 35.02 | 35.36 | 00:00:00 | 2009-07-15 | 5,162,200 | 36.42 | 37.25 | 36.21 | 37.04 | 00:00:00 | 2009-07-16 | 3,794,600 | 36.98 | 38.90 | 36.75 | 38.00 | 00:00:00 | 2009-07-17 | 3,437,600 | 38.11 | 39.00 | 37.61 | 38.50 | 00:00:00 | 2009-07-20 | 2,700,600 | 39.21 | 39.80 | 39.01 | 39.53 | 00:00:00 | 2009-07-21 | 3,643,100 | 39.90 | 40.97 | 39.30 | 40.97 | 00:00:00 | 2009-07-22 | 4,318,000 | 40.19 | 42.06 | 39.81 | 41.51 | 00:00:00 | 2009-07-23 | 5,632,300 | 41.24 | 43.40 | 40.85 | 43.00 | 00:00:00 | 2009-07-24 | 3,311,400 | 42.65 | 43.40 | 41.72 | 41.88 | 00:00:00 | 2009-07-27 | 2,478,000 | 42.05 | 42.29 | 41.31 | 41.84 | 00:00:00 | 2009-07-28 | 2,981,400 | 41.30 | 43.00 | 41.25 | 43.00 | 00:00:00 | 2009-07-29 | 2,619,900 | 42.45 | 42.64 | 41.75 | 42.40 | 00:00:00 | 2009-07-30 | 3,298,300 | 43.02 | 43.97 | 42.53 | 43.93 | 00:00:00 | 2009-07-31 | 1,915,300 | 43.79 | 44.48 | 43.31 | 44.28 | 00:00:00 | 2009-08-03 | 1,969,700 | 45.00 | 45.94 | 44.95 | 45.55 | 00:00:00 | 2009-08-04 | 3,024,900 | 45.00 | 45.92 | 44.50 | 44.90 | 00:00:00 | 2009-08-05 | 3,129,800 | 44.99 | 45.72 | 44.11 | 45.00 | 00:00:00 | 2009-08-06 | 3,564,500 | 45.31 | 45.89 | 44.38 | 45.25 | 00:00:00 | 2009-08-07 | 2,697,800 | 45.97 | 46.40 | 45.26 | 46.33 | 00:00:00 | 2009-08-10 | 2,807,400 | 45.70 | 47.14 | 45.68 | 46.96 | 00:00:00 | 2009-08-11 | 4,442,900 | 46.92 | 47.50 | 46.50 | 46.92 | 00:00:00 | 2009-08-12 | 4,502,400 | 46.92 | 49.14 | 46.90 | 48.51 | 00:00:00 | 2009-08-13 | 3,578,000 | 49.10 | 50.10 | 48.86 | 50.10 | 00:00:00 | 2009-08-14 | 3,665,500 | 49.98 | 50.13 | 48.60 | 48.61 | 00:00:00 | 2009-08-17 | 2,057,900 | 46.99 | 47.29 | 46.55 | 46.88 | 00:00:00 | 2009-08-18 | 2,514,300 | 47.04 | 47.45 | 46.00 | 46.10 | 00:00:00 | 2009-08-19 | 2,780,700 | 45.60 | 46.35 | 45.27 | 45.70 | 00:00:00 | 2009-08-20 | 2,854,000 | 46.07 | 47.30 | 45.90 | 46.85 | 00:00:00 | 2009-08-21 | 2,050,300 | 47.89 | 48.40 | 47.89 | 48.30 | 00:00:00 | 2009-08-24 | 2,934,300 | 48.60 | 49.00 | 47.32 | 47.36 | 00:00:00 | 2009-08-25 | 2,706,300 | 47.59 | 48.10 | 46.45 | 46.65 | 00:00:00 | 2009-08-26 | 3,249,000 | 46.75 | 46.94 | 45.75 | 46.07 | 00:00:00 | 2009-08-27 | 2,775,100 | 46.27 | 46.33 | 45.35 | 46.00 | 00:00:00 | 2009-08-28 | 2,285,300 | 46.25 | 46.65 | 45.36 | 45.52 | 00:00:00 | 2009-08-31 | 2,835,000 | 45.00 | 45.00 | 44.20 | 44.30 | 00:00:00 | 2009-09-01 | 3,238,700 | 44.15 | 45.47 | 43.51 | 43.65 | 00:00:00 | 2009-09-02 | 3,296,100 | 43.50 | 43.65 | 43.00 | 43.00 | 00:00:00 | 2009-09-03 | 2,194,600 | 43.50 | 43.71 | 42.81 | 43.27 | 00:00:00 | 2009-09-04 | 2,516,800 | 43.45 | 44.27 | 43.30 | 44.00 | 00:00:00 | 2009-09-08 | 2,863,500 | 44.70 | 45.99 | 44.64 | 45.83 | 00:00:00 | 2009-09-09 | 2,393,800 | 46.09 | 46.24 | 44.79 | 45.25 | 00:00:00 | 2009-09-10 | 2,320,300 | 44.90 | 45.73 | 44.81 | 45.20 | 00:00:00 | 2009-09-11 | 2,095,900 | 45.42 | 45.78 | 44.80 | 44.80 | 00:00:00 | 2009-09-14 | 2,256,200 | 44.45 | 44.94 | 44.05 | 44.94 | 00:00:00 | 2009-09-15 | 2,549,400 | 44.91 | 45.39 | 44.63 | 45.24 | 00:00:00 | 2009-09-16 | 5,999,000 | 45.98 | 47.18 | 45.40 | 46.99 | 00:00:00 | 2009-09-17 | 3,468,000 | 46.90 | 47.90 | 46.60 | 46.76 | 00:00:00 | 2009-09-18 | 1,842,300 | 46.70 | 47.28 | 46.60 | 47.00 | 00:00:00 | 2009-09-21 | 2,997,000 | 46.69 | 47.55 | 46.07 | 47.06 | 00:00:00 | 2009-09-22 | 2,478,300 | 47.84 | 48.20 | 47.47 | 47.62 | 00:00:00 | 2009-09-23 | 3,130,900 | 47.67 | 47.80 | 46.80 | 46.90 | 00:00:00 | 2009-09-24 | 2,935,400 | 47.20 | 47.50 | 46.60 | 46.61 | 00:00:00 | 2009-09-25 | 1,166,300 | 46.48 | 47.19 | 46.05 | 46.90 | 00:00:00 | 2009-09-28 | 1,165,500 | 47.10 | 47.72 | 46.81 | 47.16 | 00:00:00 | 2009-09-29 | 2,033,100 | 47.20 | 47.60 | 46.87 | 46.92 | 00:00:00 | 2009-09-30 | 2,400,200 | 47.40 | 47.49 | 46.61 | 46.71 | 00:00:00 | 2009-10-01 | 2,425,800 | 47.10 | 47.10 | 45.55 | 45.84 | 00:00:00 | 2009-10-02 | 2,779,400 | 45.29 | 47.32 | 45.12 | 46.30 | 00:00:00 | 2009-10-05 | 1,963,400 | 46.41 | 47.24 | 46.33 | 47.00 | 00:00:00 | 2009-10-06 | 2,270,300 | 47.34 | 47.54 | 46.40 | 46.80 | 00:00:00 | 2009-10-07 | 2,972,100 | 47.00 | 47.69 | 46.81 | 47.50 | 00:00:00 | 2009-10-08 | 4,650,800 | 48.00 | 48.91 | 47.56 | 48.90 | 00:00:00 | 2009-10-09 | 2,192,400 | 48.95 | 49.71 | 48.76 | 49.69 | 00:00:00 | 2009-10-13 | 2,780,700 | 49.84 | 50.28 | 49.34 | 50.26 | 00:00:00 | 2009-10-14 | 4,087,400 | 50.60 | 52.80 | 50.60 | 52.80 | 00:00:00 | 2009-10-15 | 2,805,200 | 52.39 | 53.30 | 52.00 | 53.20 | 00:00:00 | 2009-10-16 | 2,837,700 | 52.40 | 52.48 | 51.65 | 52.40 | 00:00:00 | 2009-10-19 | 3,590,200 | 52.45 | 54.60 | 52.45 | 54.20 | 00:00:00 | 2009-10-20 | 3,056,800 | 52.67 | 53.45 | 50.80 | 52.15 | 00:00:00 | 2009-10-21 | 2,583,100 | 51.90 | 54.14 | 51.50 | 52.21 | 00:00:00 | 2009-10-22 | 2,232,400 | 53.00 | 53.25 | 50.55 | 51.99 | 00:00:00 | 2009-10-23 | 2,062,400 | 52.50 | 53.15 | 50.75 | 51.01 | 00:00:00 | 2009-10-26 | 1,725,700 | 50.82 | 51.70 | 50.20 | 51.10 | 00:00:00 | 2009-10-27 | 3,051,100 | 51.00 | 51.39 | 48.75 | 48.85 | 00:00:00 | 2009-10-28 | 5,506,000 | 48.30 | 48.54 | 45.15 | 45.70 | 00:00:00 | 2009-10-29 | 4,741,400 | 46.98 | 47.60 | 46.45 | 47.06 | 00:00:00 | 2009-10-30 | 4,467,300 | 47.43 | 48.40 | 45.01 | 46.00 | 00:00:00 | 2009-11-03 | 3,970,000 | 45.19 | 46.80 | 44.39 | 45.91 | 00:00:00 | 2009-11-04 | 2,961,400 | 46.64 | 47.65 | 45.80 | 46.40 | 00:00:00 | 2009-11-05 | 2,285,200 | 46.39 | 47.15 | 46.02 | 46.90 | 00:00:00 | 2009-11-06 | 3,986,700 | 47.49 | 48.00 | 46.72 | 47.80 | 00:00:00 | 2009-11-09 | 3,304,500 | 49.05 | 49.50 | 48.70 | 49.38 | 00:00:00 | 2009-11-10 | 2,481,100 | 49.31 | 50.00 | 48.76 | 49.85 | 00:00:00 | 2009-11-11 | 2,563,900 | 50.44 | 50.69 | 49.07 | 49.90 | 00:00:00 | 2009-11-13 | 2,035,600 | 48.20 | 49.40 | 47.60 | 49.00 | 00:00:00 | 2009-11-16 | 2,251,300 | 49.90 | 50.78 | 49.51 | 50.20 | 00:00:00 | 2009-11-17 | 2,305,700 | 50.40 | 50.49 | 49.40 | 50.20 | 00:00:00 | 2009-11-18 | 1,806,500 | 50.70 | 50.90 | 49.40 | 49.97 | 00:00:00 | 2009-11-19 | 1,868,800 | 49.30 | 49.49 | 48.67 | 49.42 | 00:00:00 | 2009-11-23 | 1,749,700 | 50.00 | 50.35 | 48.89 | 49.30 | 00:00:00 | 2009-11-24 | 3,743,700 | 49.30 | 50.28 | 48.30 | 50.28 | 00:00:00 | 2009-11-25 | 3,471,100 | 50.76 | 51.60 | 49.95 | 51.50 | 00:00:00 | 2009-11-26 | 1,339,300 | 50.50 | 51.10 | 50.15 | 50.50 | 00:00:00 | 2009-11-27 | 1,622,600 | 49.90 | 50.75 | 49.60 | 50.45 | 00:00:00 | 2009-11-30 | 2,349,900 | 50.40 | 51.60 | 50.20 | 51.20 | 00:00:00 | 2009-12-01 | 2,970,500 | 51.71 | 52.20 | 51.41 | 51.56 | 00:00:00 | 2009-12-02 | 1,822,800 | 51.70 | 52.00 | 51.22 | 51.65 | 00:00:00 | 2009-12-04 | 2,210,500 | 51.00 | 52.70 | 50.85 | 51.15 | 00:00:00 | 2009-12-07 | 2,140,700 | 51.15 | 52.30 | 51.09 | 51.97 | 00:00:00 | 2009-12-09 | 3,282,800 | 50.61 | 50.70 | 49.05 | 49.50 | 00:00:00 | 2009-12-11 | 2,085,100 | 50.00 | 50.59 | 50.00 | 50.52 | 00:00:00 | 2009-12-14 | 2,332,700 | 51.00 | 51.25 | 50.31 | 50.40 | 00:00:00 | 2009-12-15 | 1,867,700 | 50.15 | 50.72 | 49.46 | 50.36 | 00:00:00 | 2009-12-16 | 2,470,800 | 50.62 | 50.67 | 49.26 | 49.38 | 00:00:00 | 2009-12-17 | 1,863,700 | 49.15 | 49.23 | 47.50 | 48.90 | 00:00:00 | 2009-12-18 | 2,650,900 | 48.80 | 49.29 | 47.55 | 47.85 | 00:00:00 | 2009-12-21 | 2,629,100 | 48.46 | 48.79 | 46.70 | 46.70 | 00:00:00 | 2009-12-22 | 2,391,800 | 47.35 | 48.49 | 46.78 | 48.05 | 00:00:00 | 2009-12-23 | 1,199,200 | 48.65 | 48.65 | 47.65 | 48.31 | 00:00:00 | 2009-12-28 | 645,600 | 48.42 | 48.98 | 48.42 | 48.80 | 00:00:00 | 2009-12-29 | 1,727,400 | 48.90 | 49.98 | 48.90 | 49.76 | 00:00:00 | 2009-12-30 | 1,850,500 | 48.96 | 49.39 | 48.53 | 49.39 | 00:00:00 | 2010-01-04 | 1,947,500 | 49.50 | 51.38 | 49.40 | 51.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|