|
 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 | | 2003-06-18 | 1,019,800 | 12.65 | 12.65 | 12.20 | 12.45 | 00:00:00 | | 2003-06-19 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 00:00:00 | | 2003-06-20 | 568,300 | 12.35 | 12.88 | 12.02 | 12.40 | 00:00:00 | | 2003-06-23 | 465,000 | 12.50 | 12.50 | 11.90 | 11.98 | 00:00:00 | | 2003-06-24 | 843,300 | 12.00 | 12.05 | 11.65 | 11.82 | 00:00:00 | | 2003-06-25 | 1,096,300 | 11.90 | 12.20 | 11.75 | 11.95 | 00:00:00 | | 2003-06-26 | 447,300 | 12.00 | 12.20 | 11.95 | 12.05 | 00:00:00 | | 2003-06-27 | 664,300 | 12.29 | 12.80 | 12.24 | 12.80 | 00:00:00 | | 2003-06-30 | 496,200 | 12.75 | 13.15 | 12.60 | 13.15 | 00:00:00 | | 2003-07-01 | 707,400 | 13.26 | 13.26 | 12.60 | 13.00 | 00:00:00 | | 2003-07-02 | 403,500 | 13.10 | 13.25 | 12.71 | 13.10 | 00:00:00 | | 2003-07-03 | 476,400 | 12.92 | 13.29 | 12.92 | 13.09 | 00:00:00 | | 2003-07-04 | 333,000 | 13.05 | 13.34 | 13.05 | 13.34 | 00:00:00 | | 2003-07-07 | 1,368,300 | 13.35 | 14.20 | 13.33 | 14.04 | 00:00:00 | | 2003-07-08 | 714,900 | 14.00 | 14.30 | 13.90 | 14.30 | 00:00:00 | | 2003-07-09 | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | 2003-07-10 | 739,600 | 14.11 | 14.91 | 14.07 | 14.75 | 00:00:00 | | 2003-07-11 | 1,722,700 | 14.89 | 15.59 | 14.88 | 15.30 | 00:00:00 | | 2003-07-14 | 1,021,800 | 15.00 | 15.50 | 14.75 | 15.49 | 00:00:00 | | 2003-07-15 | 1,991,600 | 15.74 | 16.15 | 15.50 | 15.80 | 00:00:00 | | 2003-07-16 | 1,051,700 | 15.90 | 15.90 | 15.06 | 15.20 | 00:00:00 | | 2003-07-17 | 655,900 | 15.09 | 15.15 | 14.70 | 14.97 | 00:00:00 | | 2003-07-18 | 1,284,500 | 15.25 | 15.65 | 15.10 | 15.61 | 00:00:00 | | 2003-07-21 | 1,366,600 | 15.65 | 16.35 | 15.55 | 15.90 | 00:00:00 | | 2003-07-22 | 816,900 | 15.93 | 16.29 | 15.90 | 16.00 | 00:00:00 | | 2003-07-23 | 1,415,100 | 16.15 | 16.30 | 15.50 | 15.73 | 00:00:00 | | 2003-07-24 | 648,500 | 15.81 | 16.10 | 15.51 | 15.75 | 00:00:00 | | 2003-07-25 | 627,700 | 15.90 | 16.00 | 15.67 | 15.90 | 00:00:00 | | 2003-07-28 | 314,100 | 15.90 | 15.90 | 15.50 | 15.65 | 00:00:00 | | 2003-07-29 | 631,500 | 15.70 | 15.83 | 15.10 | 15.30 | 00:00:00 | | 2003-07-30 | 702,600 | 15.30 | 15.45 | 15.00 | 15.27 | 00:00:00 | | 2003-07-31 | 502,600 | 15.32 | 15.50 | 15.06 | 15.20 | 00:00:00 | | 2003-08-01 | 774,300 | 15.25 | 15.25 | 14.16 | 14.60 | 00:00:00 | | 2003-08-04 | 6,189,000 | 14.69 | 14.69 | 13.81 | 14.26 | 00:00:00 | | 2003-08-05 | 8,330,000 | 14.40 | 14.50 | 14.16 | 14.49 | 00:00:00 | | 2003-08-06 | 959,500 | 14.50 | 14.89 | 14.38 | 14.40 | 00:00:00 | | 2003-08-07 | 1,084,200 | 14.42 | 15.79 | 14.42 | 15.70 | 00:00:00 | | 2003-08-08 | 538,400 | 15.80 | 16.20 | 15.35 | 15.60 | 00:00:00 | | 2003-08-11 | 1,008,200 | 15.60 | 16.00 | 15.10 | 15.88 | 00:00:00 | | 2003-08-12 | 1,071,800 | 16.10 | 16.70 | 15.95 | 16.40 | 00:00:00 | | 2003-08-13 | 2,103,300 | 16.70 | 17.70 | 16.55 | 17.40 | 00:00:00 | | 2003-08-14 | 545,000 | 17.35 | 17.35 | 16.75 | 17.00 | 00:00:00 | | 2003-08-15 | 589,900 | 16.93 | 17.30 | 16.40 | 16.75 | 00:00:00 | | 2003-08-18 | 853,400 | 17.04 | 17.04 | 16.44 | 16.59 | 00:00:00 | | 2003-08-19 | 982,700 | 16.73 | 16.90 | 16.35 | 16.61 | 00:00:00 | | 2003-08-20 | 908,400 | 16.60 | 17.28 | 16.60 | 17.28 | 00:00:00 | | 2003-08-21 | 1,548,700 | 17.16 | 18.27 | 17.16 | 18.10 | 00:00:00 | | 2003-08-22 | 928,500 | 18.10 | 18.60 | 17.70 | 18.05 | 00:00:00 | | 2003-08-25 | 891,300 | 18.10 | 18.50 | 17.51 | 17.79 | 00:00:00 | | 2003-08-26 | 967,600 | 17.90 | 18.40 | 17.60 | 17.95 | 00:00:00 | | 2003-08-27 | 710,100 | 17.90 | 18.11 | 17.20 | 17.33 | 00:00:00 | | 2003-08-28 | 1,323,000 | 17.50 | 17.50 | 16.41 | 16.55 | 00:00:00 | | 2003-08-29 | 1,711,500 | 16.67 | 17.15 | 16.43 | 17.00 | 00:00:00 | | 2003-09-01 | 339,800 | 17.11 | 17.30 | 17.01 | 17.30 | 00:00:00 | | 2003-09-02 | 496,000 | 17.30 | 17.77 | 17.09 | 17.70 | 00:00:00 | | 2003-09-03 | 959,600 | 17.80 | 18.30 | 17.50 | 18.30 | 00:00:00 | | 2003-09-04 | 886,100 | 18.15 | 18.60 | 17.81 | 18.30 | 00:00:00 | | 2003-09-05 | 1,072,900 | 18.39 | 18.50 | 17.90 | 18.50 | 00:00:00 | | 2003-09-08 | 950,300 | 18.36 | 18.40 | 17.70 | 17.90 | 00:00:00 | | 2003-09-09 | 1,693,300 | 17.91 | 17.91 | 17.17 | 17.35 | 00:00:00 | | 2003-09-10 | 952,400 | 17.35 | 17.48 | 17.05 | 17.24 | 00:00:00 | | 2003-09-11 | 1,241,800 | 17.30 | 17.85 | 17.25 | 17.25 | 00:00:00 | | 2003-09-12 | 600,000 | 17.41 | 18.19 | 17.19 | 18.11 | 00:00:00 | | 2003-09-15 | 829,700 | 18.10 | 18.55 | 17.65 | 17.85 | 00:00:00 | | 2003-09-16 | 697,300 | 17.90 | 18.27 | 17.90 | 18.15 | 00:00:00 | | 2003-09-17 | 601,400 | 18.15 | 18.34 | 17.90 | 18.25 | 00:00:00 | | 2003-09-18 | 1,066,600 | 18.10 | 18.50 | 18.06 | 18.50 | 00:00:00 | | 2003-09-19 | 586,500 | 18.50 | 19.05 | 18.50 | 18.80 | 00:00:00 | | 2003-09-22 | 580,100 | 18.52 | 18.58 | 18.15 | 18.25 | 00:00:00 | | 2003-09-23 | 1,282,700 | 18.30 | 18.30 | 17.76 | 18.20 | 00:00:00 | | 2003-09-24 | 735,400 | 18.20 | 18.40 | 17.55 | 17.69 | 00:00:00 | | 2003-09-25 | 637,600 | 17.85 | 17.85 | 17.05 | 17.44 | 00:00:00 | | 2003-09-26 | 479,300 | 17.50 | 17.75 | 17.00 | 17.57 | 00:00:00 | | 2003-09-29 | 611,500 | 17.65 | 18.30 | 17.57 | 18.30 | 00:00:00 | | 2003-09-30 | 1,971,100 | 18.40 | 19.72 | 18.40 | 19.50 | 00:00:00 | | 2003-10-01 | 2,742,900 | 19.72 | 20.89 | 19.72 | 20.55 | 00:00:00 | | 2003-10-02 | 1,498,700 | 20.61 | 21.20 | 20.59 | 20.81 | 00:00:00 | | 2003-10-03 | 1,422,000 | 21.15 | 21.60 | 20.61 | 21.30 | 00:00:00 | | 2003-10-06 | 1,226,600 | 21.00 | 23.20 | 20.62 | 23.00 | 00:00:00 | | 2003-10-07 | 1,976,800 | 22.89 | 25.00 | 22.03 | 24.81 | 00:00:00 | | 2003-10-08 | 2,909,800 | 25.00 | 26.45 | 23.75 | 23.80 | 00:00:00 | | 2003-10-09 | 1,215,800 | 24.10 | 24.10 | 22.05 | 22.48 | 00:00:00 | | 2003-10-10 | 422,000 | 22.52 | 23.28 | 21.60 | 22.30 | 00:00:00 | | 2003-10-13 | 985,100 | 22.31 | 23.49 | 22.31 | 23.30 | 00:00:00 | | 2003-10-14 | 959,000 | 23.51 | 24.00 | 23.06 | 23.13 | 00:00:00 | | 2003-10-15 | 951,900 | 23.50 | 23.50 | 21.81 | 22.00 | 00:00:00 | | 2003-10-16 | 762,300 | 22.75 | 23.10 | 22.01 | 23.00 | 00:00:00 | | 2003-10-17 | 654,300 | 22.72 | 23.65 | 22.35 | 23.65 | 00:00:00 | | 2003-10-20 | 591,900 | 23.50 | 24.89 | 23.32 | 24.65 | 00:00:00 | | 2003-10-21 | 1,485,500 | 24.89 | 25.99 | 24.80 | 25.45 | 00:00:00 | | 2003-10-22 | 998,000 | 25.05 | 25.49 | 24.11 | 25.23 | 00:00:00 | | 2003-10-23 | 1,177,100 | 24.80 | 24.90 | 24.30 | 24.40 | 00:00:00 | | 2003-10-24 | 428,700 | 24.10 | 24.71 | 23.65 | 24.65 | 00:00:00 | | 2003-10-27 | 490,300 | 25.00 | 25.75 | 24.63 | 25.00 | 00:00:00 | | 2003-10-28 | 442,400 | 24.98 | 25.50 | 24.70 | 25.00 | 00:00:00 | | 2003-10-29 | 530,200 | 25.05 | 25.30 | 23.66 | 23.76 | 00:00:00 | | 2003-10-30 | 944,000 | 24.10 | 24.10 | 23.00 | 23.50 | 00:00:00 | | 2003-10-31 | 530,200 | 23.65 | 23.65 | 22.81 | 22.94 | 00:00:00 | | 2003-11-03 | 706,600 | 23.50 | 24.49 | 23.00 | 24.29 | 00:00:00 | | 2003-11-04 | 593,400 | 24.50 | 24.90 | 23.80 | 24.00 | 00:00:00 | | 2003-11-05 | 977,300 | 24.00 | 24.23 | 23.30 | 23.43 | 00:00:00 | | 2003-11-06 | 618,900 | 23.80 | 23.80 | 23.05 | 23.11 | 00:00:00 | | 2003-11-07 | 479,800 | 23.50 | 23.65 | 23.02 | 23.02 | 00:00:00 | | 2003-11-10 | 594,000 | 23.09 | 23.10 | 22.52 | 23.00 | 00:00:00 | | 2003-11-11 | 911,400 | 22.89 | 23.98 | 22.70 | 23.66 | 00:00:00 | | 2003-11-12 | 1,206,900 | 23.65 | 25.14 | 23.65 | 24.82 | 00:00:00 | | 2003-11-13 | 1,208,200 | 25.20 | 25.80 | 24.81 | 25.20 | 00:00:00 | | 2003-11-14 | 1,365,500 | 25.10 | 27.00 | 25.10 | 26.80 | 00:00:00 | | 2003-11-17 | 346,000 | 26.70 | 26.74 | 26.06 | 26.42 | 00:00:00 | | 2003-11-18 | 633,600 | 26.47 | 27.49 | 26.47 | 26.91 | 00:00:00 | | 2003-11-19 | 376,100 | 26.91 | 27.00 | 26.41 | 26.50 | 00:00:00 | | 2003-11-20 | 764,200 | 26.99 | 27.99 | 26.42 | 27.80 | 00:00:00 | | 2003-11-21 | 797,400 | 27.70 | 28.25 | 27.30 | 27.40 | 00:00:00 | | 2003-11-24 | 486,600 | 27.59 | 27.60 | 26.75 | 27.10 | 00:00:00 | | 2003-11-25 | 271,500 | 27.30 | 27.30 | 26.61 | 27.01 | 00:00:00 | | 2003-11-26 | 460,500 | 27.20 | 27.29 | 26.58 | 26.59 | 00:00:00 | | 2003-11-27 | 439,800 | 26.80 | 26.85 | 26.10 | 26.80 | 00:00:00 | | 2003-11-28 | 488,000 | 26.90 | 27.96 | 26.80 | 27.90 | 00:00:00 | | 2003-12-01 | 888,900 | 28.13 | 29.20 | 28.13 | 29.00 | 00:00:00 | | 2003-12-02 | 420,800 | 28.99 | 30.00 | 28.60 | 29.00 | 00:00:00 | | 2003-12-03 | 325,700 | 29.01 | 29.20 | 28.39 | 28.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
