TR4DER - USIMINAS -PNA [USIM5.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-23	3,163,000	19.14	19.18	18.93	18.97	00:00:00
2010-12-27	2,972,500	18.80	18.94	18.67	18.70	00:00:00
2010-12-28	5,301,200	18.81	18.85	18.30	18.31	00:00:00
2010-12-29	3,169,800	18.53	18.82	18.45	18.82	00:00:00
2010-12-30	4,607,800	18.80	19.16	18.65	19.16	00:00:00
2011-01-03	4,978,300	19.35	19.53	19.10	19.18	00:00:00
2011-01-04	8,482,300	19.26	19.94	19.17	19.94	00:00:00
2011-01-05	8,466,600	19.70	20.50	19.63	20.40	00:00:00
2011-01-06	8,275,700	20.40	20.55	20.07	20.25	00:00:00
2011-01-07	8,020,900	20.25	20.64	20.23	20.60	00:00:00
2011-01-10	4,974,200	20.25	20.55	20.23	20.30	00:00:00
2011-01-11	6,604,100	20.50	20.70	20.12	20.69	00:00:00
2011-01-12	6,593,000	20.87	21.00	20.76	20.90	00:00:00
2011-01-13	2,287,800	20.87	20.89	20.52	20.72	00:00:00
2011-01-14	6,335,700	20.21	20.48	19.92	20.35	00:00:00
2011-01-17	2,302,600	20.19	20.36	20.10	20.19	00:00:00
2011-01-18	5,650,300	20.36	20.41	19.91	19.93	00:00:00
2011-01-19	5,134,000	19.98	20.04	19.45	19.46	00:00:00
2011-01-20	6,396,500	19.41	19.82	19.21	19.80	00:00:00
2011-01-21	4,725,700	19.95	20.23	19.66	19.75	00:00:00
2011-01-24	3,470,600	19.75	19.89	19.45	19.50	00:00:00
2011-01-26	6,942,100	19.50	19.58	18.81	18.91	00:00:00
2011-01-27	7,457,600	19.07	19.38	18.90	18.90	00:00:00
2011-01-28	8,795,800	19.03	19.28	18.27	18.70	00:00:00
2011-01-31	8,596,400	18.77	19.75	18.77	19.43	00:00:00
2011-02-01	7,074,400	19.70	20.38	19.60	20.14	00:00:00
2011-02-02	6,277,300	20.14	20.14	19.23	19.30	00:00:00
2011-02-03	4,259,500	19.25	19.60	19.02	19.47	00:00:00
2011-02-04	5,648,500	19.55	19.76	18.89	18.95	00:00:00
2011-02-07	3,254,700	19.14	19.15	18.71	19.03	00:00:00
2011-02-08	4,072,000	18.93	19.47	18.90	19.25	00:00:00
2011-02-09	4,178,600	19.21	19.29	18.64	18.78	00:00:00
2011-02-10	5,726,600	18.78	19.25	18.60	19.10	00:00:00
2011-02-11	6,718,600	19.28	19.46	19.05	19.05	00:00:00
2011-02-14	5,461,600	19.10	19.30	18.80	18.94	00:00:00
2011-02-15	4,877,100	18.90	19.16	18.77	18.80	00:00:00
2011-02-16	7,435,900	19.01	19.69	18.90	19.64	00:00:00
2011-02-17	9,555,300	19.85	20.38	19.53	20.30	00:00:00
2011-02-18	13,812,100	20.19	21.25	20.11	21.03	00:00:00
2011-02-21	4,353,600	20.90	20.91	20.42	20.42	00:00:00
2011-02-22	6,720,400	20.10	20.54	20.01	20.08	00:00:00
2011-02-23	16,031,500	19.60	19.80	19.04	19.04	00:00:00
2011-02-24	11,225,100	19.05	19.09	18.58	18.65	00:00:00
2011-02-25	7,225,600	18.90	19.09	18.60	18.60	00:00:00
2011-02-28	5,294,400	18.72	19.00	18.72	19.00	00:00:00
2011-03-01	6,755,900	19.13	19.27	18.25	18.30	00:00:00
2011-03-02	7,747,200	18.34	19.05	18.31	18.95	00:00:00
2011-03-03	14,848,500	19.12	20.15	19.05	20.05	00:00:00
2011-03-04	13,217,600	20.05	20.80	19.70	20.80	00:00:00
2011-03-09	5,476,600	20.57	21.11	20.41	20.65	00:00:00
2011-03-10	4,960,200	20.37	20.43	19.73	20.14	00:00:00
2011-03-11	12,860,200	19.99	21.22	19.87	21.08	00:00:00
2011-03-14	9,580,400	20.91	21.80	20.74	21.52	00:00:00
2011-03-15	12,342,300	20.85	21.50	20.60	21.24	00:00:00
2011-03-16	11,216,300	21.47	21.68	20.90	21.05	00:00:00
2011-03-17	5,301,000	21.34	21.47	20.66	20.90	00:00:00
2011-03-18	5,206,500	21.16	21.40	20.96	21.08	00:00:00
2011-03-21	6,084,400	21.28	21.55	20.54	20.56	00:00:00
2011-03-22	4,657,900	20.57	20.93	20.25	20.48	00:00:00
2011-03-23	4,144,900	20.40	20.70	20.36	20.47	00:00:00
2011-03-24	5,649,200	20.64	20.67	19.89	20.09	00:00:00
2011-03-25	8,126,300	20.11	20.24	19.44	19.46	00:00:00
2011-03-28	6,904,500	19.50	19.58	18.93	19.08	00:00:00
2011-03-29	5,390,200	19.11	19.44	18.94	19.27	00:00:00
2011-03-30	4,567,900	19.44	19.62	19.25	19.61	00:00:00
2011-03-31	3,694,500	19.67	19.82	19.55	19.75	00:00:00
2011-04-01	3,846,300	19.87	20.00	19.61	19.88	00:00:00
2011-04-04	2,141,100	20.00	20.05	19.82	19.89	00:00:00
2011-04-05	4,466,100	19.90	20.00	19.43	19.90	00:00:00
2011-04-06	3,543,800	19.90	19.90	19.52	19.74	00:00:00
2011-04-07	4,818,300	19.65	19.77	19.42	19.77	00:00:00
2011-04-08	4,677,900	19.77	19.85	19.46	19.72	00:00:00
2011-04-11	6,439,800	19.66	19.68	19.02	19.03	00:00:00
2011-04-12	9,503,900	18.99	19.00	18.37	18.50	00:00:00
2011-04-13	12,422,800	18.60	18.72	17.81	17.82	00:00:00
2011-04-14	7,330,400	17.85	18.03	17.40	17.51	00:00:00
2011-04-15	6,552,900	17.56	17.72	17.30	17.63	00:00:00
2011-04-18	4,719,900	17.47	17.50	17.08	17.15	00:00:00
2011-04-19	4,596,000	17.35	17.45	17.05	17.25	00:00:00
2011-04-20	6,259,500	17.57	17.57	17.25	17.40	00:00:00
2011-04-25	2,776,800	17.59	17.67	17.35	17.45	00:00:00
2011-04-26	3,007,700	17.50	17.59	17.37	17.40	00:00:00
2011-04-27	8,487,300	17.05	17.29	16.70	16.70	00:00:00
2011-04-28	7,138,900	16.59	16.59	16.07	16.20	00:00:00
2011-04-29	7,815,800	16.20	16.45	15.94	16.15	00:00:00
2011-05-02	6,837,100	16.23	16.38	15.58	15.58	00:00:00
2011-05-03	9,156,100	15.52	15.72	15.03	15.03	00:00:00
2011-05-04	7,490,800	15.17	15.29	14.85	15.00	00:00:00
2011-05-05	8,217,100	14.90	15.65	14.85	15.12	00:00:00
2011-05-06	6,296,600	15.50	15.76	15.27	15.40	00:00:00
2011-05-09	5,103,200	15.43	15.58	15.03	15.03	00:00:00
2011-05-10	4,029,500	15.19	15.49	14.94	15.24	00:00:00
2011-05-11	5,805,800	15.15	15.27	14.98	15.20	00:00:00
2011-05-12	3,968,500	15.01	15.36	15.00	15.22	00:00:00
2011-05-13	4,826,300	15.35	15.36	15.04	15.07	00:00:00
2011-05-16	4,808,100	14.99	15.16	14.50	14.87	00:00:00
2011-05-17	4,976,200	14.89	15.44	14.72	15.20	00:00:00
2011-05-18	5,675,300	15.25	15.60	15.12	15.12	00:00:00
2011-05-19	5,635,200	15.27	15.40	14.78	14.98	00:00:00
2011-05-20	5,699,700	15.03	15.06	14.70	14.75	00:00:00
2011-05-23	4,409,900	14.50	14.64	14.40	14.50	00:00:00
2011-05-24	5,272,500	14.67	14.72	14.41	14.46	00:00:00
2011-05-25	4,714,100	14.45	14.59	14.31	14.45	00:00:00
2011-05-26	5,755,000	14.50	14.93	14.43	14.90	00:00:00
2011-05-27	3,537,300	15.00	15.14	14.92	14.92	00:00:00
2011-05-30	2,026,700	15.05	15.09	14.72	14.80	00:00:00
2011-05-31	4,402,000	15.04	15.18	14.77	15.15	00:00:00
2011-06-01	3,739,000	15.05	15.26	14.79	14.79	00:00:00
2011-06-02	4,044,700	14.80	15.29	14.65	15.29	00:00:00
2011-06-03	5,087,100	15.18	15.38	15.05	15.07	00:00:00
2011-06-06	4,009,400	15.14	15.14	14.42	14.45	00:00:00
2011-06-07	4,058,800	14.60	14.72	14.26	14.26	00:00:00
2011-06-08	5,430,100	14.26	14.28	14.06	14.10	00:00:00
2011-06-09	4,312,300	14.09	14.34	14.06	14.31	00:00:00
2011-06-10	4,115,900	14.31	14.32	14.02	14.02	00:00:00
2011-06-13	2,883,400	14.09	14.09	13.77	13.79	00:00:00
2011-06-14	3,788,500	13.86	14.01	13.82	13.90	00:00:00
2011-06-15	6,146,200	13.75	13.89	13.55	13.60	00:00:00
2011-06-16	4,382,400	13.56	13.95	13.30	13.30	00:00:00
2011-06-17	5,063,300	13.42	13.48	13.15	13.22	00:00:00
2011-06-20	5,741,700	13.10	13.25	13.02	13.07	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>