|
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 | 2011-12-13 | 7,744,200 | 10.35 | 10.45 | 10.16 | 10.18 | 00:00:00 | 2011-12-14 | 9,619,700 | 10.20 | 10.28 | 10.08 | 10.18 | 00:00:00 | 2011-12-15 | 4,254,800 | 10.26 | 10.40 | 10.12 | 10.14 | 00:00:00 | 2011-12-16 | 4,916,500 | 10.20 | 10.28 | 10.00 | 10.00 | 00:00:00 | 2011-12-19 | 5,235,700 | 10.00 | 10.12 | 9.71 | 9.81 | 00:00:00 | 2011-12-20 | 4,707,000 | 9.83 | 10.12 | 9.82 | 10.06 | 00:00:00 | 2011-12-21 | 4,513,800 | 10.03 | 10.29 | 9.98 | 10.27 | 00:00:00 | 2011-12-22 | 2,963,200 | 10.28 | 10.45 | 10.24 | 10.37 | 00:00:00 | 2011-12-23 | 2,753,200 | 10.38 | 10.48 | 10.33 | 10.48 | 00:00:00 | 2011-12-26 | 879,400 | 10.46 | 10.53 | 10.43 | 10.46 | 00:00:00 | 2011-12-27 | 2,438,500 | 10.45 | 10.60 | 10.44 | 10.60 | 00:00:00 | 2011-12-28 | 3,729,900 | 10.61 | 10.62 | 10.27 | 10.35 | 00:00:00 | 2011-12-29 | 4,881,600 | 10.39 | 10.49 | 10.15 | 10.15 | 00:00:00 | 2012-01-02 | 4,216,900 | 10.15 | 10.53 | 10.08 | 10.53 | 00:00:00 | 2012-01-03 | 5,198,100 | 10.54 | 10.85 | 10.50 | 10.82 | 00:00:00 | 2012-01-04 | 4,924,100 | 10.71 | 10.80 | 10.54 | 10.59 | 00:00:00 | 2012-01-05 | 4,931,400 | 10.56 | 10.59 | 10.32 | 10.39 | 00:00:00 | 2012-01-06 | 6,424,600 | 10.40 | 10.57 | 10.25 | 10.40 | 00:00:00 | 2012-01-09 | 4,050,400 | 10.46 | 10.65 | 10.44 | 10.59 | 00:00:00 | 2012-01-10 | 5,869,400 | 10.80 | 10.98 | 10.70 | 10.94 | 00:00:00 | 2012-01-11 | 5,476,800 | 10.90 | 11.13 | 10.83 | 11.07 | 00:00:00 | 2012-01-12 | 6,676,900 | 11.20 | 11.37 | 11.02 | 11.33 | 00:00:00 | 2012-01-13 | 4,814,100 | 11.32 | 11.40 | 10.92 | 10.96 | 00:00:00 | 2012-01-16 | 2,629,700 | 10.94 | 11.18 | 10.86 | 11.13 | 00:00:00 | 2012-01-17 | 3,321,800 | 11.20 | 11.34 | 11.05 | 11.05 | 00:00:00 | 2012-01-18 | 5,469,300 | 11.06 | 11.20 | 10.92 | 11.16 | 00:00:00 | 2012-01-19 | 5,624,800 | 11.23 | 11.37 | 11.03 | 11.03 | 00:00:00 | 2012-01-20 | 6,672,800 | 11.05 | 11.48 | 10.91 | 11.48 | 00:00:00 | 2012-01-23 | 8,003,400 | 11.54 | 11.95 | 11.52 | 11.67 | 00:00:00 | 2012-01-24 | 6,330,200 | 11.58 | 11.70 | 11.32 | 11.65 | 00:00:00 | 2012-01-26 | 4,836,900 | 11.81 | 11.88 | 11.60 | 11.60 | 00:00:00 | 2012-01-27 | 3,445,900 | 11.62 | 11.75 | 11.50 | 11.71 | 00:00:00 | 2012-01-30 | 2,901,600 | 11.57 | 11.75 | 11.42 | 11.67 | 00:00:00 | 2012-01-31 | 3,862,300 | 11.75 | 11.82 | 11.61 | 11.72 | 00:00:00 | 2012-02-01 | 4,401,200 | 11.84 | 11.98 | 11.73 | 11.79 | 00:00:00 | 2012-02-02 | 3,788,000 | 11.76 | 11.86 | 11.58 | 11.71 | 00:00:00 | 2012-02-03 | 8,417,500 | 11.60 | 12.22 | 11.60 | 12.00 | 00:00:00 | 2012-02-06 | 3,124,600 | 12.05 | 12.09 | 11.84 | 11.96 | 00:00:00 | 2012-02-07 | 4,093,500 | 11.88 | 12.22 | 11.87 | 12.17 | 00:00:00 | 2012-02-08 | 4,534,600 | 12.25 | 12.29 | 12.09 | 12.16 | 00:00:00 | 2012-02-09 | 7,372,000 | 12.11 | 12.43 | 12.11 | 12.40 | 00:00:00 | 2012-02-10 | 7,591,000 | 12.16 | 12.33 | 11.85 | 11.85 | 00:00:00 | 2012-02-13 | 4,650,000 | 12.05 | 12.19 | 11.95 | 12.19 | 00:00:00 | 2012-02-14 | 3,732,800 | 12.25 | 12.28 | 11.90 | 11.99 | 00:00:00 | 2012-02-15 | 7,036,800 | 12.12 | 12.18 | 11.69 | 11.96 | 00:00:00 | 2012-02-16 | 5,157,800 | 11.78 | 11.95 | 11.76 | 11.89 | 00:00:00 | 2012-02-17 | 4,588,600 | 11.91 | 12.09 | 11.87 | 11.98 | 00:00:00 | 2012-02-22 | 3,573,700 | 11.98 | 12.12 | 11.88 | 11.99 | 00:00:00 | 2012-02-23 | 4,143,900 | 11.96 | 12.05 | 11.85 | 11.87 | 00:00:00 | 2012-02-24 | 2,486,700 | 11.92 | 11.95 | 11.82 | 11.86 | 00:00:00 | 2012-02-27 | 2,977,100 | 11.75 | 11.84 | 11.61 | 11.69 | 00:00:00 | 2012-02-28 | 4,187,600 | 11.67 | 11.85 | 11.62 | 11.75 | 00:00:00 | 2012-02-29 | 5,575,000 | 11.84 | 11.94 | 11.62 | 11.65 | 00:00:00 | 2012-03-01 | 5,627,600 | 11.65 | 12.00 | 11.65 | 11.91 | 00:00:00 | 2012-03-02 | 6,410,600 | 12.00 | 12.26 | 11.95 | 12.18 | 00:00:00 | 2012-03-05 | 11,597,900 | 12.26 | 12.70 | 12.26 | 12.52 | 00:00:00 | 2012-03-06 | 6,817,900 | 12.38 | 12.47 | 12.02 | 12.15 | 00:00:00 | 2012-03-07 | 9,735,600 | 12.23 | 12.28 | 11.71 | 11.88 | 00:00:00 | 2012-03-08 | 6,954,300 | 12.00 | 12.12 | 11.75 | 12.01 | 00:00:00 | 2012-03-12 | 5,039,500 | 11.89 | 12.24 | 11.85 | 12.17 | 00:00:00 | 2012-03-13 | 6,938,700 | 12.26 | 12.75 | 12.21 | 12.72 | 00:00:00 | 2012-03-14 | 10,712,500 | 12.78 | 13.39 | 12.75 | 13.39 | 00:00:00 | 2012-03-15 | 7,590,300 | 13.26 | 13.68 | 13.21 | 13.53 | 00:00:00 | 2012-03-16 | 4,641,800 | 13.60 | 13.65 | 13.31 | 13.61 | 00:00:00 | 2012-03-19 | 5,081,100 | 13.59 | 13.77 | 13.41 | 13.72 | 00:00:00 | 2012-03-20 | 6,342,500 | 13.32 | 13.64 | 13.24 | 13.64 | 00:00:00 | 2012-03-21 | 6,998,000 | 13.60 | 13.70 | 13.10 | 13.10 | 00:00:00 | 2012-03-23 | 5,783,200 | 13.09 | 13.34 | 12.90 | 13.10 | 00:00:00 | 2012-03-26 | 6,269,500 | 13.29 | 13.38 | 12.91 | 12.95 | 00:00:00 | 2012-03-27 | 11,712,400 | 12.95 | 13.00 | 12.19 | 12.20 | 00:00:00 | 2012-03-28 | 9,487,500 | 12.10 | 12.18 | 11.76 | 12.01 | 00:00:00 | 2012-03-29 | 4,021,000 | 11.86 | 12.18 | 11.82 | 12.02 | 00:00:00 | 2012-03-30 | 5,286,000 | 12.23 | 12.24 | 11.96 | 12.01 | 00:00:00 | 2012-04-02 | 5,741,200 | 12.07 | 12.52 | 11.96 | 12.34 | 00:00:00 | 2012-04-03 | 4,364,600 | 12.34 | 12.44 | 11.81 | 12.09 | 00:00:00 | 2012-04-04 | 3,426,500 | 11.95 | 12.20 | 11.91 | 12.07 | 00:00:00 | 2012-04-05 | 4,516,100 | 11.99 | 12.28 | 11.91 | 12.05 | 00:00:00 | 2012-04-09 | 3,505,600 | 11.86 | 11.95 | 11.68 | 11.89 | 00:00:00 | 2012-04-10 | 6,303,300 | 11.90 | 11.90 | 11.45 | 11.61 | 00:00:00 | 2012-04-11 | 4,110,500 | 11.70 | 11.75 | 11.37 | 11.44 | 00:00:00 | 2012-04-12 | 8,008,100 | 11.29 | 11.42 | 11.10 | 11.38 | 00:00:00 | 2012-04-13 | 4,438,200 | 11.30 | 11.48 | 11.07 | 11.24 | 00:00:00 | 2012-04-16 | 3,719,600 | 11.26 | 11.45 | 11.12 | 11.27 | 00:00:00 | 2012-04-17 | 5,658,800 | 11.35 | 11.80 | 11.27 | 11.70 | 00:00:00 | 2012-04-18 | 8,545,100 | 11.70 | 12.19 | 11.60 | 11.97 | 00:00:00 | 2012-04-19 | 4,971,900 | 11.95 | 12.07 | 11.61 | 11.72 | 00:00:00 | 2012-04-20 | 2,369,200 | 11.80 | 11.91 | 11.61 | 11.65 | 00:00:00 | 2012-04-23 | 4,045,100 | 11.36 | 11.42 | 11.13 | 11.36 | 00:00:00 | 2012-04-24 | 6,161,800 | 11.10 | 11.25 | 10.95 | 11.25 | 00:00:00 | 2012-04-25 | 4,936,900 | 11.37 | 11.67 | 11.10 | 11.27 | 00:00:00 | 2012-04-26 | 4,086,800 | 11.06 | 11.25 | 11.05 | 11.15 | 00:00:00 | 2012-04-27 | 3,321,200 | 11.19 | 11.24 | 10.99 | 11.02 | 00:00:00 | 2012-04-30 | 2,817,300 | 11.00 | 11.10 | 10.84 | 10.92 | 00:00:00 | 2012-05-02 | 2,765,100 | 10.91 | 11.01 | 10.71 | 10.99 | 00:00:00 | 2012-05-03 | 3,650,700 | 10.99 | 11.08 | 10.75 | 10.80 | 00:00:00 | 2012-05-04 | 8,656,500 | 10.69 | 10.79 | 10.25 | 10.25 | 00:00:00 | 2012-05-07 | 7,728,100 | 10.10 | 10.32 | 10.02 | 10.20 | 00:00:00 | 2012-05-08 | 8,487,100 | 10.17 | 10.18 | 9.94 | 10.18 | 00:00:00 | 2012-05-09 | 5,168,700 | 10.10 | 10.33 | 10.02 | 10.18 | 00:00:00 | 2012-05-10 | 5,177,300 | 10.28 | 10.57 | 10.23 | 10.36 | 00:00:00 | 2012-05-11 | 3,778,600 | 10.24 | 10.54 | 10.16 | 10.35 | 00:00:00 | 2012-05-14 | 3,440,400 | 10.20 | 10.28 | 10.00 | 10.04 | 00:00:00 | 2012-05-16 | 6,003,000 | 10.05 | 10.18 | 9.95 | 10.05 | 00:00:00 | 2012-05-21 | 6,860,700 | 9.35 | 9.94 | 9.35 | 9.74 | 00:00:00 | 2012-05-22 | 6,931,300 | 9.84 | 9.98 | 9.41 | 9.52 | 00:00:00 | 2012-05-23 | 6,068,600 | 9.45 | 9.64 | 9.15 | 9.40 | 00:00:00 | 2012-05-24 | 6,431,700 | 9.49 | 9.54 | 9.03 | 9.20 | 00:00:00 | 2012-05-25 | 4,164,200 | 9.11 | 9.54 | 9.05 | 9.22 | 00:00:00 | 2012-05-28 | 1,395,900 | 9.35 | 9.40 | 9.22 | 9.27 | 00:00:00 | 2012-05-29 | 4,214,500 | 9.35 | 9.37 | 9.06 | 9.09 | 00:00:00 | 2012-05-30 | 5,448,700 | 9.01 | 9.08 | 8.74 | 8.90 | 00:00:00 | 2012-05-31 | 14,293,000 | 8.96 | 8.96 | 8.50 | 8.50 | 00:00:00 | 2012-06-01 | 7,076,000 | 8.20 | 8.48 | 8.16 | 8.36 | 00:00:00 | 2012-06-05 | 9,632,400 | 8.23 | 8.27 | 7.70 | 7.78 | 00:00:00 | 2012-06-06 | 18,084,200 | 7.86 | 7.95 | 7.51 | 7.51 | 00:00:00 | 2012-06-08 | 10,091,200 | 7.75 | 7.80 | 7.37 | 7.69 | 00:00:00 | 2012-06-11 | 9,398,100 | 7.83 | 8.11 | 7.78 | 7.94 | 00:00:00 | 2012-06-12 | 8,959,500 | 8.01 | 8.04 | 7.64 | 7.81 | 00:00:00 | 2012-06-13 | 10,862,600 | 7.75 | 7.90 | 7.61 | 7.90 | 00:00:00 | 2012-06-14 | 5,128,600 | 7.80 | 7.97 | 7.74 | 7.78 | 00:00:00 | 2012-06-15 | 13,841,200 | 7.80 | 7.80 | 7.26 | 7.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|