|
 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 | | 2010-07-01 | 5,619,700 | 48.40 | 49.33 | 47.10 | 49.33 | 00:00:00 | | 2010-07-02 | 2,567,400 | 49.33 | 50.30 | 49.05 | 49.83 | 00:00:00 | | 2010-07-05 | 1,970,500 | 49.83 | 50.35 | 49.47 | 49.75 | 00:00:00 | | 2010-07-06 | 3,807,600 | 50.77 | 51.40 | 50.20 | 51.10 | 00:00:00 | | 2010-07-07 | 3,655,300 | 51.29 | 52.28 | 50.45 | 52.20 | 00:00:00 | | 2010-07-08 | 3,369,800 | 52.50 | 53.21 | 52.28 | 52.92 | 00:00:00 | | 2010-07-12 | 3,014,400 | 52.89 | 53.43 | 51.62 | 52.02 | 00:00:00 | | 2010-07-13 | 5,055,700 | 52.57 | 52.69 | 50.21 | 50.40 | 00:00:00 | | 2010-07-14 | 5,192,400 | 49.90 | 49.90 | 48.55 | 48.85 | 00:00:00 | | 2010-07-15 | 3,028,800 | 48.79 | 48.79 | 47.82 | 48.30 | 00:00:00 | | 2010-07-16 | 2,440,800 | 48.40 | 48.42 | 47.11 | 47.29 | 00:00:00 | | 2010-07-19 | 1,962,100 | 47.31 | 48.86 | 47.31 | 48.71 | 00:00:00 | | 2010-07-20 | 3,739,500 | 48.40 | 50.78 | 48.15 | 50.48 | 00:00:00 | | 2010-07-21 | 4,184,200 | 51.36 | 52.31 | 51.36 | 51.81 | 00:00:00 | | 2010-07-22 | 2,710,800 | 52.37 | 53.17 | 52.37 | 52.50 | 00:00:00 | | 2010-07-23 | 1,971,600 | 52.50 | 53.84 | 51.83 | 53.25 | 00:00:00 | | 2010-07-26 | 1,450,100 | 53.27 | 53.75 | 52.90 | 53.26 | 00:00:00 | | 2010-07-27 | 3,156,300 | 53.61 | 54.00 | 53.21 | 53.80 | 00:00:00 | | 2010-07-28 | 1,720,600 | 53.49 | 53.79 | 52.65 | 52.98 | 00:00:00 | | 2010-07-29 | 4,511,800 | 53.46 | 54.46 | 51.40 | 51.90 | 00:00:00 | | 2010-07-30 | 8,081,200 | 50.50 | 50.84 | 49.35 | 49.48 | 00:00:00 | | 2010-08-02 | 3,541,400 | 50.26 | 50.47 | 49.74 | 49.90 | 00:00:00 | | 2010-08-03 | 3,331,200 | 49.70 | 51.15 | 49.51 | 50.21 | 00:00:00 | | 2010-08-04 | 3,370,500 | 50.50 | 52.06 | 50.33 | 51.85 | 00:00:00 | | 2010-08-05 | 2,557,600 | 51.80 | 52.20 | 50.36 | 51.31 | 00:00:00 | | 2010-08-06 | 2,259,200 | 50.37 | 51.09 | 49.85 | 50.50 | 00:00:00 | | 2010-08-09 | 1,341,800 | 51.03 | 51.16 | 50.01 | 50.13 | 00:00:00 | | 2010-08-10 | 2,440,100 | 49.50 | 49.90 | 49.11 | 49.50 | 00:00:00 | | 2010-08-11 | 2,855,200 | 48.74 | 48.85 | 47.70 | 48.15 | 00:00:00 | | 2010-08-12 | 2,745,800 | 47.51 | 49.02 | 47.51 | 49.02 | 00:00:00 | | 2010-08-13 | 3,507,200 | 49.19 | 49.37 | 47.95 | 47.95 | 00:00:00 | | 2010-08-16 | 2,670,000 | 48.19 | 48.30 | 47.62 | 47.80 | 00:00:00 | | 2010-08-17 | 2,559,100 | 48.30 | 48.97 | 48.06 | 48.29 | 00:00:00 | | 2010-08-18 | 4,146,800 | 48.50 | 48.68 | 47.26 | 47.88 | 00:00:00 | | 2010-08-19 | 3,125,900 | 47.70 | 48.34 | 46.96 | 47.06 | 00:00:00 | | 2010-08-20 | 2,942,400 | 46.90 | 46.90 | 46.10 | 46.20 | 00:00:00 | | 2010-08-23 | 1,873,000 | 46.64 | 47.00 | 46.20 | 46.39 | 00:00:00 | | 2010-08-24 | 3,413,900 | 45.82 | 46.75 | 45.23 | 46.39 | 00:00:00 | | 2010-08-25 | 4,036,400 | 46.05 | 46.86 | 45.39 | 45.88 | 00:00:00 | | 2010-08-26 | 4,847,800 | 45.58 | 45.63 | 43.84 | 43.91 | 00:00:00 | | 2010-08-27 | 3,008,400 | 44.29 | 45.04 | 43.61 | 45.04 | 00:00:00 | | 2010-08-30 | 1,777,300 | 44.95 | 44.95 | 43.91 | 44.00 | 00:00:00 | | 2010-08-31 | 2,264,100 | 43.99 | 44.65 | 43.53 | 44.03 | 00:00:00 | | 2010-09-01 | 2,980,800 | 44.46 | 45.75 | 44.45 | 45.35 | 00:00:00 | | 2010-09-02 | 2,866,300 | 45.30 | 45.55 | 44.35 | 44.85 | 00:00:00 | | 2010-09-03 | 3,148,600 | 45.69 | 45.78 | 44.06 | 44.50 | 00:00:00 | | 2010-09-06 | 642,900 | 44.75 | 44.87 | 44.30 | 44.60 | 00:00:00 | | 2010-09-08 | 3,859,300 | 44.31 | 45.57 | 44.31 | 45.16 | 00:00:00 | | 2010-09-09 | 1,798,300 | 45.12 | 45.67 | 45.00 | 45.26 | 00:00:00 | | 2010-09-10 | 1,726,200 | 45.30 | 45.39 | 44.54 | 44.62 | 00:00:00 | | 2010-09-13 | 2,766,000 | 45.20 | 45.40 | 45.01 | 45.01 | 00:00:00 | | 2010-09-14 | 4,682,400 | 44.80 | 44.94 | 44.04 | 44.20 | 00:00:00 | | 2010-09-15 | 3,332,400 | 43.86 | 44.16 | 43.68 | 43.85 | 00:00:00 | | 2010-09-16 | 4,861,000 | 43.90 | 44.60 | 43.63 | 44.35 | 00:00:00 | | 2010-09-17 | 2,611,600 | 44.46 | 44.73 | 43.70 | 43.70 | 00:00:00 | | 2010-09-20 | 2,543,600 | 43.85 | 44.67 | 43.82 | 44.60 | 00:00:00 | | 2010-09-21 | 3,478,600 | 44.50 | 45.48 | 44.25 | 45.35 | 00:00:00 | | 2010-09-22 | 3,538,300 | 45.20 | 45.86 | 45.00 | 45.39 | 00:00:00 | | 2010-09-23 | 3,740,700 | 45.10 | 45.90 | 44.81 | 45.15 | 00:00:00 | | 2010-09-24 | 4,478,700 | 45.49 | 45.80 | 44.31 | 44.35 | 00:00:00 | | 2010-09-27 | 1,818,700 | 44.80 | 45.18 | 43.93 | 45.00 | 00:00:00 | | 2010-09-28 | 5,401,000 | 22.85 | 23.25 | 22.72 | 23.10 | 00:00:00 | | 2010-09-29 | 5,769,400 | 23.13 | 23.43 | 22.55 | 22.55 | 00:00:00 | | 2010-09-30 | 4,825,500 | 22.86 | 22.95 | 22.51 | 22.70 | 00:00:00 | | 2010-10-01 | 6,511,700 | 23.00 | 23.09 | 22.23 | 22.59 | 00:00:00 | | 2010-10-04 | 4,741,800 | 22.65 | 22.65 | 22.29 | 22.40 | 00:00:00 | | 2010-10-05 | 4,366,100 | 22.68 | 22.84 | 22.46 | 22.60 | 00:00:00 | | 2010-10-06 | 4,810,700 | 22.58 | 22.67 | 21.91 | 22.10 | 00:00:00 | | 2010-10-07 | 6,644,200 | 21.48 | 22.26 | 21.32 | 21.53 | 00:00:00 | | 2010-10-08 | 5,937,100 | 21.38 | 21.60 | 21.02 | 21.32 | 00:00:00 | | 2010-10-11 | 3,390,800 | 21.37 | 21.43 | 21.05 | 21.14 | 00:00:00 | | 2010-10-13 | 7,537,500 | 21.30 | 21.37 | 20.82 | 20.93 | 00:00:00 | | 2010-10-14 | 7,441,100 | 20.94 | 21.20 | 20.56 | 21.07 | 00:00:00 | | 2010-10-15 | 5,600,800 | 21.40 | 21.59 | 21.12 | 21.59 | 00:00:00 | | 2010-10-18 | 4,035,700 | 21.45 | 21.83 | 21.28 | 21.28 | 00:00:00 | | 2010-10-19 | 4,473,100 | 21.01 | 21.17 | 20.50 | 20.78 | 00:00:00 | | 2010-10-20 | 8,880,600 | 20.81 | 20.84 | 19.95 | 20.03 | 00:00:00 | | 2010-10-21 | 4,848,300 | 20.17 | 20.40 | 19.57 | 19.99 | 00:00:00 | | 2010-10-22 | 10,596,400 | 20.80 | 21.14 | 20.42 | 20.59 | 00:00:00 | | 2010-10-25 | 4,085,700 | 20.85 | 20.93 | 20.10 | 20.13 | 00:00:00 | | 2010-10-26 | 6,069,300 | 19.88 | 20.13 | 19.65 | 20.06 | 00:00:00 | | 2010-10-27 | 5,084,700 | 19.98 | 20.58 | 19.91 | 20.05 | 00:00:00 | | 2010-10-28 | 10,727,100 | 20.75 | 21.19 | 20.40 | 20.96 | 00:00:00 | | 2010-10-29 | 6,447,800 | 21.17 | 21.55 | 21.00 | 21.23 | 00:00:00 | | 2010-11-01 | 2,920,100 | 21.40 | 21.80 | 21.25 | 21.49 | 00:00:00 | | 2010-11-03 | 4,975,700 | 21.70 | 21.71 | 21.25 | 21.46 | 00:00:00 | | 2010-11-04 | 7,001,200 | 21.73 | 22.35 | 21.62 | 22.33 | 00:00:00 | | 2010-11-05 | 5,923,200 | 22.22 | 22.49 | 21.95 | 22.28 | 00:00:00 | | 2010-11-08 | 5,458,000 | 22.20 | 22.96 | 22.18 | 22.94 | 00:00:00 | | 2010-11-09 | 4,404,700 | 23.00 | 23.10 | 22.36 | 22.46 | 00:00:00 | | 2010-11-10 | 3,118,000 | 22.30 | 22.93 | 22.02 | 22.70 | 00:00:00 | | 2010-11-11 | 2,634,400 | 22.51 | 22.69 | 22.31 | 22.55 | 00:00:00 | | 2010-11-12 | 2,919,300 | 22.16 | 22.38 | 21.82 | 22.17 | 00:00:00 | | 2010-11-16 | 4,391,700 | 21.90 | 22.03 | 21.20 | 21.39 | 00:00:00 | | 2010-11-17 | 2,878,300 | 21.46 | 21.90 | 21.14 | 21.34 | 00:00:00 | | 2010-11-18 | 4,144,000 | 21.80 | 21.98 | 21.53 | 21.62 | 00:00:00 | | 2010-11-19 | 2,594,200 | 21.41 | 21.76 | 21.34 | 21.60 | 00:00:00 | | 2010-11-22 | 5,848,200 | 21.61 | 21.65 | 20.62 | 20.69 | 00:00:00 | | 2010-11-23 | 6,282,200 | 20.29 | 20.43 | 19.82 | 19.85 | 00:00:00 | | 2010-11-24 | 5,710,700 | 20.12 | 20.30 | 19.95 | 20.22 | 00:00:00 | | 2010-11-25 | 3,152,100 | 20.25 | 20.25 | 19.91 | 19.98 | 00:00:00 | | 2010-11-26 | 5,618,300 | 19.69 | 19.72 | 19.32 | 19.35 | 00:00:00 | | 2010-11-29 | 5,237,500 | 19.26 | 19.69 | 18.93 | 19.27 | 00:00:00 | | 2010-11-30 | 7,477,900 | 19.12 | 19.26 | 18.70 | 18.70 | 00:00:00 | | 2010-12-01 | 6,982,700 | 19.01 | 19.20 | 18.81 | 18.96 | 00:00:00 | | 2010-12-02 | 6,940,300 | 19.11 | 19.18 | 18.86 | 18.90 | 00:00:00 | | 2010-12-03 | 5,796,300 | 18.96 | 18.99 | 18.52 | 18.78 | 00:00:00 | | 2010-12-06 | 6,839,600 | 18.92 | 19.49 | 18.82 | 19.45 | 00:00:00 | | 2010-12-07 | 6,921,600 | 19.76 | 20.07 | 19.40 | 19.40 | 00:00:00 | | 2010-12-08 | 5,044,300 | 19.29 | 19.44 | 18.90 | 18.90 | 00:00:00 | | 2010-12-09 | 4,558,200 | 19.01 | 19.20 | 18.75 | 18.85 | 00:00:00 | | 2010-12-10 | 4,152,700 | 19.05 | 19.17 | 18.90 | 19.17 | 00:00:00 | | 2010-12-13 | 6,026,900 | 19.40 | 19.98 | 19.33 | 19.91 | 00:00:00 | | 2010-12-14 | 4,833,400 | 19.87 | 19.93 | 19.42 | 19.57 | 00:00:00 | | 2010-12-15 | 5,204,500 | 19.40 | 19.48 | 19.01 | 19.13 | 00:00:00 | | 2010-12-16 | 3,863,400 | 19.17 | 19.36 | 18.87 | 19.09 | 00:00:00 | | 2010-12-17 | 3,351,300 | 19.00 | 19.48 | 18.90 | 19.14 | 00:00:00 | | 2010-12-20 | 5,019,000 | 19.26 | 19.38 | 18.73 | 18.90 | 00:00:00 | | 2010-12-21 | 4,258,800 | 19.06 | 19.51 | 18.96 | 19.49 | 00:00:00 | | 2010-12-22 | 3,424,200 | 19.35 | 19.49 | 19.07 | 19.10 | 00:00:00 | | 2010-12-23 | 3,163,000 | 19.14 | 19.18 | 18.93 | 18.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
