|
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 | 2010-01-04 | 1,947,500 | 49.50 | 51.38 | 49.40 | 51.00 | 00:00:00 | 2010-01-05 | 2,024,500 | 51.25 | 51.49 | 50.56 | 51.15 | 00:00:00 | 2010-01-06 | 1,939,800 | 50.97 | 51.44 | 50.57 | 51.10 | 00:00:00 | 2010-01-07 | 2,336,200 | 50.69 | 51.58 | 50.12 | 51.58 | 00:00:00 | 2010-01-08 | 1,802,600 | 51.58 | 51.60 | 50.70 | 50.85 | 00:00:00 | 2010-01-11 | 1,405,800 | 51.37 | 51.80 | 50.67 | 50.99 | 00:00:00 | 2010-01-12 | 2,289,800 | 50.15 | 50.39 | 49.30 | 49.60 | 00:00:00 | 2010-01-13 | 2,922,800 | 50.29 | 50.60 | 48.85 | 49.70 | 00:00:00 | 2010-01-14 | 1,540,600 | 49.56 | 50.08 | 49.30 | 49.98 | 00:00:00 | 2010-01-15 | 1,658,500 | 49.00 | 50.54 | 49.00 | 50.30 | 00:00:00 | 2010-01-18 | 562,900 | 50.48 | 50.91 | 50.01 | 50.10 | 00:00:00 | 2010-01-19 | 1,345,300 | 49.65 | 51.09 | 49.65 | 50.60 | 00:00:00 | 2010-01-20 | 2,816,100 | 50.01 | 50.44 | 48.44 | 48.69 | 00:00:00 | 2010-01-21 | 4,429,700 | 48.90 | 49.10 | 45.87 | 46.30 | 00:00:00 | 2010-01-22 | 3,174,700 | 46.20 | 47.59 | 45.91 | 46.50 | 00:00:00 | 2010-01-26 | 3,540,200 | 46.12 | 47.55 | 46.10 | 46.54 | 00:00:00 | 2010-01-27 | 2,696,000 | 46.80 | 47.90 | 46.75 | 47.50 | 00:00:00 | 2010-01-28 | 3,364,400 | 48.90 | 48.90 | 47.61 | 48.65 | 00:00:00 | 2010-01-29 | 3,473,000 | 49.29 | 50.25 | 49.20 | 49.60 | 00:00:00 | 2010-02-01 | 2,031,900 | 49.80 | 50.79 | 48.80 | 50.41 | 00:00:00 | 2010-02-02 | 2,417,800 | 50.81 | 50.90 | 49.52 | 50.59 | 00:00:00 | 2010-02-04 | 1,997,400 | 49.78 | 49.92 | 47.86 | 48.25 | 00:00:00 | 2010-02-05 | 2,906,800 | 47.41 | 49.12 | 46.70 | 47.70 | 00:00:00 | 2010-02-08 | 2,212,300 | 48.00 | 48.28 | 46.00 | 47.00 | 00:00:00 | 2010-02-09 | 2,896,800 | 47.76 | 48.25 | 47.06 | 47.35 | 00:00:00 | 2010-02-10 | 2,709,000 | 47.58 | 47.80 | 46.55 | 47.00 | 00:00:00 | 2010-02-11 | 3,424,400 | 47.00 | 47.45 | 46.50 | 46.95 | 00:00:00 | 2010-02-12 | 3,612,700 | 46.84 | 46.84 | 45.92 | 46.15 | 00:00:00 | 2010-02-17 | 4,085,000 | 47.50 | 48.36 | 47.20 | 48.31 | 00:00:00 | 2010-02-18 | 2,484,000 | 48.43 | 49.30 | 47.60 | 49.30 | 00:00:00 | 2010-02-19 | 2,165,100 | 48.80 | 49.71 | 48.61 | 49.50 | 00:00:00 | 2010-02-22 | 2,391,200 | 49.80 | 49.87 | 48.75 | 49.20 | 00:00:00 | 2010-02-23 | 1,825,800 | 48.90 | 48.90 | 47.64 | 48.35 | 00:00:00 | 2010-02-24 | 1,727,400 | 48.50 | 48.68 | 47.10 | 47.30 | 00:00:00 | 2010-02-25 | 3,717,400 | 46.75 | 49.98 | 46.51 | 49.75 | 00:00:00 | 2010-02-26 | 3,893,300 | 50.00 | 51.32 | 49.99 | 51.32 | 00:00:00 | 2010-03-01 | 2,383,000 | 51.50 | 52.69 | 51.42 | 52.00 | 00:00:00 | 2010-03-02 | 2,080,100 | 52.25 | 52.47 | 52.00 | 52.00 | 00:00:00 | 2010-03-03 | 2,968,700 | 52.00 | 53.05 | 51.26 | 51.50 | 00:00:00 | 2010-03-04 | 2,511,000 | 51.76 | 52.50 | 50.81 | 52.50 | 00:00:00 | 2010-03-05 | 3,028,200 | 53.22 | 54.24 | 52.84 | 54.24 | 00:00:00 | 2010-03-08 | 3,306,300 | 54.35 | 54.98 | 54.15 | 54.68 | 00:00:00 | 2010-03-09 | 4,402,200 | 54.25 | 57.00 | 53.61 | 56.60 | 00:00:00 | 2010-03-10 | 4,517,600 | 56.98 | 57.62 | 56.33 | 57.00 | 00:00:00 | 2010-03-11 | 2,038,200 | 56.60 | 57.38 | 56.13 | 56.60 | 00:00:00 | 2010-03-12 | 2,208,800 | 57.20 | 57.29 | 55.52 | 55.60 | 00:00:00 | 2010-03-15 | 1,284,700 | 55.20 | 55.93 | 54.10 | 55.63 | 00:00:00 | 2010-03-16 | 1,848,600 | 55.94 | 57.23 | 55.94 | 56.90 | 00:00:00 | 2010-03-17 | 2,068,300 | 57.58 | 57.89 | 55.80 | 56.59 | 00:00:00 | 2010-03-18 | 1,846,200 | 56.65 | 56.98 | 55.07 | 56.10 | 00:00:00 | 2010-03-19 | 2,320,700 | 56.20 | 56.37 | 55.15 | 55.40 | 00:00:00 | 2010-03-22 | 1,854,000 | 54.78 | 55.39 | 54.32 | 54.80 | 00:00:00 | 2010-03-23 | 2,240,900 | 55.30 | 56.38 | 54.86 | 55.95 | 00:00:00 | 2010-03-24 | 2,402,300 | 55.51 | 56.74 | 55.27 | 56.50 | 00:00:00 | 2010-03-25 | 2,168,700 | 56.98 | 57.61 | 56.48 | 56.50 | 00:00:00 | 2010-03-26 | 2,326,800 | 56.67 | 57.25 | 56.21 | 56.80 | 00:00:00 | 2010-03-29 | 3,275,500 | 57.22 | 60.10 | 57.22 | 60.05 | 00:00:00 | 2010-03-30 | 3,148,700 | 60.50 | 61.80 | 59.10 | 60.30 | 00:00:00 | 2010-03-31 | 2,517,100 | 59.66 | 61.44 | 59.66 | 60.92 | 00:00:00 | 2010-04-01 | 2,075,600 | 61.80 | 63.00 | 61.60 | 62.90 | 00:00:00 | 2010-04-05 | 2,455,400 | 63.65 | 64.45 | 62.81 | 63.06 | 00:00:00 | 2010-04-06 | 4,327,200 | 62.20 | 63.10 | 60.95 | 60.95 | 00:00:00 | 2010-04-07 | 4,209,100 | 60.71 | 61.30 | 59.60 | 59.95 | 00:00:00 | 2010-04-08 | 3,134,500 | 59.49 | 61.45 | 59.30 | 61.23 | 00:00:00 | 2010-04-09 | 2,201,100 | 61.50 | 61.70 | 61.02 | 61.20 | 00:00:00 | 2010-04-12 | 2,105,900 | 61.20 | 61.20 | 59.87 | 60.55 | 00:00:00 | 2010-04-13 | 3,374,200 | 60.65 | 62.49 | 59.70 | 61.83 | 00:00:00 | 2010-04-14 | 3,077,800 | 62.15 | 62.78 | 60.85 | 61.50 | 00:00:00 | 2010-04-15 | 2,282,500 | 61.20 | 61.26 | 60.00 | 60.08 | 00:00:00 | 2010-04-16 | 2,021,500 | 59.50 | 60.30 | 59.10 | 60.09 | 00:00:00 | 2010-04-19 | 3,437,600 | 59.50 | 60.47 | 58.51 | 58.57 | 00:00:00 | 2010-04-20 | 2,764,300 | 58.99 | 59.39 | 58.30 | 58.35 | 00:00:00 | 2010-04-22 | 2,723,400 | 57.79 | 58.68 | 57.26 | 58.60 | 00:00:00 | 2010-04-23 | 2,276,200 | 58.50 | 59.37 | 58.02 | 58.32 | 00:00:00 | 2010-04-26 | 1,500,300 | 58.60 | 59.14 | 58.02 | 58.25 | 00:00:00 | 2010-04-27 | 2,500,900 | 57.76 | 57.95 | 56.20 | 56.20 | 00:00:00 | 2010-04-28 | 2,389,000 | 56.61 | 56.90 | 55.30 | 56.60 | 00:00:00 | 2010-04-29 | 2,517,500 | 57.50 | 58.22 | 57.01 | 58.03 | 00:00:00 | 2010-04-30 | 3,613,300 | 57.70 | 57.85 | 55.98 | 56.11 | 00:00:00 | 2010-05-03 | 1,744,300 | 55.90 | 56.70 | 54.95 | 55.14 | 00:00:00 | 2010-05-04 | 3,517,600 | 54.22 | 54.87 | 53.16 | 53.60 | 00:00:00 | 2010-05-05 | 2,496,800 | 52.85 | 54.35 | 52.40 | 53.02 | 00:00:00 | 2010-05-06 | 4,177,300 | 53.00 | 54.34 | 49.50 | 49.85 | 00:00:00 | 2010-05-07 | 4,046,100 | 51.70 | 52.19 | 49.52 | 50.31 | 00:00:00 | 2010-05-10 | 2,194,100 | 53.00 | 53.37 | 52.30 | 53.20 | 00:00:00 | 2010-05-11 | 2,459,800 | 52.85 | 54.40 | 52.24 | 52.70 | 00:00:00 | 2010-05-12 | 1,891,000 | 53.30 | 53.40 | 52.61 | 53.02 | 00:00:00 | 2010-05-13 | 2,156,100 | 53.30 | 53.30 | 51.12 | 52.50 | 00:00:00 | 2010-05-14 | 1,688,200 | 50.82 | 50.98 | 49.79 | 50.15 | 00:00:00 | 2010-05-17 | 3,232,200 | 50.15 | 50.15 | 47.55 | 48.16 | 00:00:00 | 2010-05-18 | 3,707,500 | 48.68 | 49.02 | 46.02 | 46.18 | 00:00:00 | 2010-05-19 | 3,122,800 | 45.85 | 46.29 | 44.75 | 44.82 | 00:00:00 | 2010-05-20 | 3,294,800 | 44.21 | 44.21 | 42.61 | 43.15 | 00:00:00 | 2010-05-21 | 2,926,300 | 43.01 | 45.64 | 42.66 | 45.40 | 00:00:00 | 2010-05-24 | 2,538,700 | 45.40 | 46.39 | 44.93 | 45.21 | 00:00:00 | 2010-05-25 | 3,499,000 | 43.88 | 43.88 | 43.30 | 43.67 | 00:00:00 | 2010-05-26 | 5,651,100 | 44.45 | 44.49 | 43.13 | 44.00 | 00:00:00 | 2010-05-27 | 3,562,400 | 44.90 | 46.03 | 44.60 | 45.78 | 00:00:00 | 2010-05-31 | 1,565,600 | 45.65 | 45.97 | 44.70 | 45.90 | 00:00:00 | 2010-06-01 | 2,236,500 | 44.90 | 46.60 | 44.70 | 45.10 | 00:00:00 | 2010-06-02 | 2,200,400 | 45.25 | 46.00 | 45.01 | 45.75 | 00:00:00 | 2010-06-04 | 3,350,300 | 44.90 | 44.90 | 43.47 | 43.90 | 00:00:00 | 2010-06-07 | 3,394,700 | 43.95 | 44.06 | 41.85 | 41.91 | 00:00:00 | 2010-06-08 | 2,801,900 | 42.30 | 42.94 | 41.51 | 42.72 | 00:00:00 | 2010-06-09 | 2,805,600 | 43.26 | 44.03 | 42.89 | 42.89 | 00:00:00 | 2010-06-10 | 4,121,900 | 43.59 | 45.65 | 43.40 | 45.40 | 00:00:00 | 2010-06-11 | 2,660,100 | 44.82 | 46.40 | 44.82 | 46.01 | 00:00:00 | 2010-06-14 | 3,562,900 | 46.63 | 47.35 | 46.31 | 46.50 | 00:00:00 | 2010-06-15 | 2,252,700 | 47.28 | 47.60 | 46.71 | 47.25 | 00:00:00 | 2010-06-16 | 3,207,700 | 47.27 | 47.47 | 46.84 | 47.10 | 00:00:00 | 2010-06-17 | 3,705,800 | 47.30 | 47.89 | 46.04 | 46.73 | 00:00:00 | 2010-06-18 | 2,387,900 | 46.61 | 47.73 | 46.47 | 46.64 | 00:00:00 | 2010-06-21 | 1,641,500 | 47.60 | 47.89 | 47.08 | 47.08 | 00:00:00 | 2010-06-22 | 2,644,200 | 47.30 | 48.70 | 47.21 | 47.50 | 00:00:00 | 2010-06-23 | 4,396,700 | 47.91 | 49.44 | 47.50 | 49.32 | 00:00:00 | 2010-06-24 | 4,918,800 | 49.00 | 50.75 | 48.78 | 50.27 | 00:00:00 | 2010-06-25 | 2,849,100 | 50.09 | 51.56 | 49.52 | 51.06 | 00:00:00 | 2010-06-28 | 2,240,200 | 51.20 | 52.05 | 51.20 | 51.55 | 00:00:00 | 2010-06-29 | 4,583,200 | 50.31 | 50.49 | 49.20 | 49.70 | 00:00:00 | 2010-06-30 | 8,567,000 | 50.95 | 51.65 | 48.10 | 48.11 | 00:00:00 | 2010-07-01 | 5,619,700 | 48.40 | 49.33 | 47.10 | 49.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|