|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-20 | 5,741,700 | 13.10 | 13.25 | 13.02 | 13.07 | 00:00:00 | | 2011-06-21 | 5,389,000 | 13.14 | 13.31 | 12.96 | 13.31 | 00:00:00 | | 2011-06-22 | 4,986,700 | 13.24 | 13.55 | 13.15 | 13.16 | 00:00:00 | | 2011-06-24 | 3,696,100 | 13.21 | 13.24 | 12.91 | 12.93 | 00:00:00 | | 2011-06-27 | 4,190,900 | 13.01 | 13.06 | 12.85 | 12.98 | 00:00:00 | | 2011-06-28 | 3,643,300 | 13.02 | 13.32 | 13.02 | 13.18 | 00:00:00 | | 2011-06-29 | 7,669,900 | 13.26 | 13.96 | 13.16 | 13.81 | 00:00:00 | | 2011-06-30 | 6,486,500 | 13.90 | 14.02 | 13.49 | 13.70 | 00:00:00 | | 2011-07-01 | 6,692,600 | 13.70 | 14.08 | 13.52 | 13.91 | 00:00:00 | | 2011-07-04 | 2,113,600 | 13.90 | 14.22 | 13.80 | 14.22 | 00:00:00 | | 2011-07-05 | 3,780,000 | 14.19 | 14.24 | 13.88 | 13.98 | 00:00:00 | | 2011-07-06 | 3,561,700 | 13.88 | 13.91 | 13.66 | 13.80 | 00:00:00 | | 2011-07-07 | 4,062,400 | 13.96 | 14.00 | 13.40 | 13.45 | 00:00:00 | | 2011-07-08 | 3,110,100 | 13.42 | 13.49 | 13.30 | 13.44 | 00:00:00 | | 2011-07-11 | 4,293,500 | 13.20 | 13.28 | 12.88 | 12.88 | 00:00:00 | | 2011-07-12 | 6,830,600 | 12.83 | 12.96 | 12.35 | 12.36 | 00:00:00 | | 2011-07-13 | 3,854,900 | 12.42 | 12.60 | 12.35 | 12.46 | 00:00:00 | | 2011-07-14 | 5,445,200 | 12.40 | 12.40 | 12.01 | 12.25 | 00:00:00 | | 2011-07-15 | 4,380,800 | 12.28 | 12.42 | 11.95 | 11.96 | 00:00:00 | | 2011-07-18 | 4,497,300 | 11.89 | 11.90 | 11.56 | 11.70 | 00:00:00 | | 2011-07-19 | 7,310,500 | 11.73 | 11.77 | 11.40 | 11.65 | 00:00:00 | | 2011-07-20 | 4,163,500 | 11.65 | 11.80 | 11.52 | 11.58 | 00:00:00 | | 2011-07-21 | 6,248,700 | 11.66 | 12.12 | 11.56 | 12.04 | 00:00:00 | | 2011-07-22 | 5,854,300 | 12.10 | 12.20 | 11.63 | 11.63 | 00:00:00 | | 2011-07-25 | 4,409,400 | 11.47 | 11.65 | 11.42 | 11.47 | 00:00:00 | | 2011-07-26 | 6,577,600 | 11.44 | 11.50 | 11.03 | 11.05 | 00:00:00 | | 2011-07-27 | 9,805,100 | 10.90 | 11.15 | 10.66 | 11.03 | 00:00:00 | | 2011-07-28 | 6,576,600 | 11.05 | 11.34 | 11.04 | 11.24 | 00:00:00 | | 2011-07-29 | 4,890,300 | 11.10 | 11.22 | 10.96 | 11.15 | 00:00:00 | | 2011-08-01 | 6,437,000 | 11.30 | 11.35 | 10.82 | 10.82 | 00:00:00 | | 2011-08-02 | 8,008,800 | 10.81 | 11.22 | 10.71 | 10.94 | 00:00:00 | | 2011-08-03 | 8,034,300 | 10.88 | 10.92 | 10.36 | 10.72 | 00:00:00 | | 2011-08-04 | 9,476,600 | 10.41 | 10.52 | 10.00 | 10.11 | 00:00:00 | | 2011-08-05 | 9,912,700 | 10.05 | 10.70 | 9.86 | 10.70 | 00:00:00 | | 2011-08-08 | 12,095,000 | 10.08 | 10.46 | 9.91 | 10.05 | 00:00:00 | | 2011-08-09 | 12,771,000 | 10.20 | 10.58 | 9.97 | 10.50 | 00:00:00 | | 2011-08-10 | 13,198,500 | 10.25 | 10.87 | 10.18 | 10.87 | 00:00:00 | | 2011-08-11 | 12,762,600 | 10.99 | 12.61 | 10.86 | 12.30 | 00:00:00 | | 2011-08-12 | 18,657,900 | 12.25 | 13.47 | 12.08 | 13.45 | 00:00:00 | | 2011-08-15 | 15,391,600 | 13.63 | 14.24 | 12.80 | 12.89 | 00:00:00 | | 2011-08-16 | 10,571,500 | 12.60 | 12.95 | 12.17 | 12.58 | 00:00:00 | | 2011-08-17 | 10,320,100 | 12.75 | 12.88 | 12.36 | 12.75 | 00:00:00 | | 2011-08-18 | 9,197,300 | 12.35 | 12.40 | 11.80 | 12.20 | 00:00:00 | | 2011-08-19 | 7,431,500 | 11.97 | 12.75 | 11.90 | 12.26 | 00:00:00 | | 2011-08-22 | 7,688,300 | 12.60 | 12.96 | 12.51 | 12.70 | 00:00:00 | | 2011-08-23 | 8,732,300 | 12.93 | 13.50 | 12.76 | 13.50 | 00:00:00 | | 2011-08-24 | 8,112,500 | 13.54 | 13.72 | 13.06 | 13.24 | 00:00:00 | | 2011-08-25 | 8,341,400 | 13.10 | 13.30 | 12.61 | 12.71 | 00:00:00 | | 2011-08-26 | 7,568,100 | 12.60 | 12.69 | 12.17 | 12.25 | 00:00:00 | | 2011-08-29 | 7,455,600 | 12.45 | 12.73 | 12.02 | 12.02 | 00:00:00 | | 2011-08-30 | 11,299,100 | 12.02 | 12.33 | 11.88 | 11.90 | 00:00:00 | | 2011-08-31 | 8,537,300 | 12.03 | 12.16 | 11.83 | 12.00 | 00:00:00 | | 2011-09-01 | 7,937,400 | 12.21 | 12.39 | 12.07 | 12.10 | 00:00:00 | | 2011-09-02 | 8,633,900 | 11.95 | 11.95 | 11.42 | 11.60 | 00:00:00 | | 2011-09-05 | 3,897,500 | 11.36 | 11.40 | 11.18 | 11.23 | 00:00:00 | | 2011-09-06 | 5,938,600 | 11.10 | 11.72 | 11.01 | 11.72 | 00:00:00 | | 2011-09-08 | 12,779,700 | 12.31 | 12.44 | 11.89 | 11.95 | 00:00:00 | | 2011-09-09 | 9,997,900 | 11.96 | 12.37 | 11.85 | 11.95 | 00:00:00 | | 2011-09-12 | 6,472,000 | 11.75 | 11.85 | 11.41 | 11.70 | 00:00:00 | | 2011-09-13 | 3,864,200 | 11.90 | 11.90 | 11.58 | 11.70 | 00:00:00 | | 2011-09-14 | 8,519,500 | 11.82 | 12.28 | 11.71 | 12.11 | 00:00:00 | | 2011-09-15 | 5,515,700 | 12.32 | 12.43 | 12.11 | 12.14 | 00:00:00 | | 2011-09-16 | 4,041,400 | 12.24 | 12.43 | 12.20 | 12.29 | 00:00:00 | | 2011-09-19 | 6,470,600 | 12.10 | 12.60 | 11.95 | 12.53 | 00:00:00 | | 2011-09-20 | 8,032,300 | 12.63 | 12.72 | 12.07 | 12.07 | 00:00:00 | | 2011-09-21 | 12,965,800 | 12.20 | 12.79 | 12.11 | 12.28 | 00:00:00 | | 2011-09-22 | 9,427,500 | 11.85 | 12.21 | 11.70 | 11.88 | 00:00:00 | | 2011-09-23 | 6,481,500 | 11.76 | 11.96 | 11.52 | 11.60 | 00:00:00 | | 2011-09-26 | 6,448,400 | 11.84 | 11.84 | 11.26 | 11.48 | 00:00:00 | | 2011-09-27 | 5,615,600 | 11.75 | 11.77 | 11.45 | 11.46 | 00:00:00 | | 2011-09-28 | 4,438,600 | 11.56 | 11.70 | 11.20 | 11.20 | 00:00:00 | | 2011-09-29 | 6,901,500 | 11.35 | 11.40 | 10.86 | 10.90 | 00:00:00 | | 2011-09-30 | 7,223,300 | 10.80 | 10.95 | 10.51 | 10.52 | 00:00:00 | | 2011-10-03 | 6,173,500 | 10.46 | 10.69 | 10.26 | 10.26 | 00:00:00 | | 2011-10-04 | 5,846,500 | 10.13 | 10.29 | 10.01 | 10.22 | 00:00:00 | | 2011-10-05 | 7,093,100 | 10.31 | 10.48 | 10.01 | 10.37 | 00:00:00 | | 2011-10-06 | 6,506,500 | 10.55 | 10.75 | 10.44 | 10.58 | 00:00:00 | | 2011-10-07 | 6,763,700 | 10.70 | 10.73 | 10.24 | 10.40 | 00:00:00 | | 2011-10-10 | 5,047,900 | 10.40 | 11.00 | 10.40 | 11.00 | 00:00:00 | | 2011-10-11 | 6,024,800 | 10.88 | 11.08 | 10.78 | 10.81 | 00:00:00 | | 2011-10-13 | 9,894,000 | 10.99 | 11.00 | 10.52 | 10.82 | 00:00:00 | | 2011-10-14 | 5,858,000 | 10.86 | 11.14 | 10.82 | 11.14 | 00:00:00 | | 2011-10-17 | 5,087,900 | 11.04 | 11.10 | 10.62 | 10.62 | 00:00:00 | | 2011-10-18 | 6,279,700 | 10.61 | 11.02 | 10.42 | 10.94 | 00:00:00 | | 2011-10-19 | 5,830,100 | 10.94 | 10.98 | 10.65 | 10.66 | 00:00:00 | | 2011-10-20 | 5,813,800 | 10.60 | 10.73 | 10.45 | 10.73 | 00:00:00 | | 2011-10-21 | 6,859,500 | 10.80 | 11.25 | 10.78 | 11.25 | 00:00:00 | | 2011-10-24 | 7,263,300 | 11.41 | 11.80 | 11.37 | 11.75 | 00:00:00 | | 2011-10-25 | 6,650,500 | 11.65 | 11.97 | 11.54 | 11.70 | 00:00:00 | | 2011-10-26 | 4,100,200 | 11.86 | 11.94 | 11.65 | 11.78 | 00:00:00 | | 2011-10-27 | 9,375,600 | 12.20 | 12.68 | 12.16 | 12.50 | 00:00:00 | | 2011-10-28 | 3,826,900 | 12.41 | 12.65 | 12.22 | 12.35 | 00:00:00 | | 2011-10-31 | 4,122,000 | 12.05 | 12.17 | 11.80 | 11.80 | 00:00:00 | | 2011-11-01 | 6,884,600 | 11.31 | 11.83 | 11.30 | 11.50 | 00:00:00 | | 2011-11-03 | 4,948,300 | 11.80 | 11.84 | 11.51 | 11.60 | 00:00:00 | | 2011-11-04 | 4,935,600 | 11.65 | 11.91 | 11.31 | 11.87 | 00:00:00 | | 2011-11-07 | 4,833,300 | 11.88 | 12.08 | 11.82 | 11.85 | 00:00:00 | | 2011-11-08 | 7,312,400 | 11.89 | 12.10 | 11.72 | 12.03 | 00:00:00 | | 2011-11-09 | 7,804,300 | 11.80 | 11.95 | 11.56 | 11.85 | 00:00:00 | | 2011-11-10 | 4,282,300 | 11.95 | 12.08 | 11.81 | 11.97 | 00:00:00 | | 2011-11-11 | 4,111,700 | 12.10 | 12.50 | 12.10 | 12.40 | 00:00:00 | | 2011-11-14 | 3,574,500 | 12.33 | 12.35 | 12.03 | 12.05 | 00:00:00 | | 2011-11-16 | 4,748,700 | 12.00 | 12.23 | 11.86 | 11.99 | 00:00:00 | | 2011-11-17 | 7,783,400 | 12.10 | 12.41 | 11.70 | 11.92 | 00:00:00 | | 2011-11-18 | 5,601,200 | 12.11 | 12.19 | 11.94 | 11.98 | 00:00:00 | | 2011-11-21 | 5,923,400 | 11.83 | 12.02 | 11.72 | 11.87 | 00:00:00 | | 2011-11-22 | 4,487,800 | 11.91 | 11.97 | 11.51 | 11.51 | 00:00:00 | | 2011-11-23 | 6,854,400 | 11.35 | 11.37 | 10.78 | 10.89 | 00:00:00 | | 2011-11-24 | 7,548,700 | 10.98 | 11.00 | 10.46 | 10.51 | 00:00:00 | | 2011-11-25 | 4,568,800 | 10.39 | 10.74 | 10.31 | 10.60 | 00:00:00 | | 2011-11-28 | 11,304,600 | 11.05 | 11.36 | 10.90 | 10.90 | 00:00:00 | | 2011-11-29 | 12,685,700 | 10.90 | 10.94 | 10.17 | 10.21 | 00:00:00 | | 2011-11-30 | 8,448,900 | 10.44 | 10.74 | 10.36 | 10.36 | 00:00:00 | | 2011-12-01 | 6,596,000 | 10.59 | 10.75 | 10.51 | 10.65 | 00:00:00 | | 2011-12-02 | 4,486,500 | 10.88 | 10.94 | 10.57 | 10.62 | 00:00:00 | | 2011-12-05 | 5,183,200 | 10.79 | 10.95 | 10.70 | 10.90 | 00:00:00 | | 2011-12-06 | 4,752,000 | 10.81 | 11.23 | 10.72 | 11.11 | 00:00:00 | | 2011-12-08 | 4,863,100 | 10.79 | 10.89 | 10.41 | 10.44 | 00:00:00 | | 2011-12-09 | 4,447,400 | 10.59 | 10.63 | 10.44 | 10.49 | 00:00:00 | | 2011-12-12 | 5,687,300 | 10.40 | 10.42 | 10.17 | 10.25 | 00:00:00 | | 2011-12-13 | 7,744,200 | 10.35 | 10.45 | 10.16 | 10.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
