|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-13 | 4,151,700 | 12.10 | 12.47 | 12.05 | 12.10 | 00:00:00 | | 2012-12-14 | 13,048,500 | 12.05 | 12.13 | 11.41 | 11.46 | 00:00:00 | | 2012-12-17 | 4,375,100 | 11.39 | 11.64 | 11.21 | 11.46 | 00:00:00 | | 2012-12-18 | 10,246,300 | 11.67 | 12.35 | 11.61 | 12.32 | 00:00:00 | | 2012-12-19 | 8,939,000 | 12.36 | 12.96 | 12.20 | 12.64 | 00:00:00 | | 2012-12-20 | 7,284,400 | 12.68 | 12.87 | 12.42 | 12.74 | 00:00:00 | | 2012-12-21 | 4,793,100 | 12.54 | 12.73 | 12.36 | 12.66 | 00:00:00 | | 2012-12-26 | 1,850,000 | 12.60 | 12.92 | 12.60 | 12.88 | 00:00:00 | | 2012-12-27 | 3,821,900 | 12.85 | 12.93 | 12.42 | 12.70 | 00:00:00 | | 2012-12-28 | 4,136,900 | 12.70 | 13.10 | 12.68 | 12.80 | 00:00:00 | | 2013-01-02 | 7,467,900 | 13.13 | 13.64 | 13.10 | 13.25 | 00:00:00 | | 2013-01-03 | 4,657,300 | 13.20 | 13.44 | 13.16 | 13.23 | 00:00:00 | | 2013-01-04 | 13,359,900 | 13.23 | 13.34 | 12.52 | 12.55 | 00:00:00 | | 2013-01-07 | 5,390,800 | 12.67 | 12.67 | 12.25 | 12.31 | 00:00:00 | | 2013-01-08 | 10,082,600 | 12.39 | 12.46 | 11.87 | 11.91 | 00:00:00 | | 2013-01-09 | 6,585,300 | 12.00 | 12.13 | 11.70 | 11.90 | 00:00:00 | | 2013-01-10 | 5,134,500 | 12.11 | 12.20 | 11.90 | 12.04 | 00:00:00 | | 2013-01-11 | 4,345,300 | 12.12 | 12.17 | 11.98 | 12.09 | 00:00:00 | | 2013-01-14 | 5,398,000 | 12.16 | 12.49 | 12.10 | 12.49 | 00:00:00 | | 2013-01-15 | 5,119,100 | 12.16 | 12.59 | 12.10 | 12.32 | 00:00:00 | | 2013-01-16 | 3,297,600 | 12.30 | 12.38 | 12.06 | 12.20 | 00:00:00 | | 2013-01-17 | 3,270,100 | 12.22 | 12.50 | 12.16 | 12.46 | 00:00:00 | | 2013-01-18 | 4,572,600 | 12.58 | 12.59 | 12.27 | 12.30 | 00:00:00 | | 2013-01-21 | 4,333,000 | 12.33 | 12.41 | 12.01 | 12.03 | 00:00:00 | | 2013-01-22 | 11,456,900 | 11.90 | 11.95 | 11.23 | 11.32 | 00:00:00 | | 2013-01-23 | 12,339,500 | 11.90 | 11.95 | 10.87 | 11.00 | 00:00:00 | | 2013-01-24 | 9,166,500 | 11.05 | 11.16 | 10.50 | 10.57 | 00:00:00 | | 2013-01-30 | 6,241,600 | 10.68 | 10.68 | 10.16 | 10.25 | 00:00:00 | | 2013-01-31 | 7,076,700 | 10.31 | 10.47 | 10.15 | 10.34 | 00:00:00 | | 2013-02-01 | 4,806,000 | 10.47 | 10.57 | 10.22 | 10.29 | 00:00:00 | | 2013-02-04 | 8,049,700 | 10.22 | 10.22 | 9.85 | 9.94 | 00:00:00 | | 2013-02-05 | 6,930,700 | 9.95 | 10.14 | 9.81 | 10.03 | 00:00:00 | | 2013-02-06 | 6,374,900 | 10.10 | 10.37 | 9.91 | 10.27 | 00:00:00 | | 2013-02-07 | 6,810,500 | 10.32 | 10.41 | 10.05 | 10.26 | 00:00:00 | | 2013-02-08 | 4,574,200 | 10.20 | 10.40 | 10.13 | 10.36 | 00:00:00 | | 2013-02-13 | 4,107,400 | 10.44 | 10.55 | 10.31 | 10.36 | 00:00:00 | | 2013-02-14 | 3,762,500 | 10.31 | 10.43 | 10.21 | 10.40 | 00:00:00 | | 2013-02-15 | 6,158,300 | 10.38 | 10.47 | 10.10 | 10.14 | 00:00:00 | | 2013-02-18 | 5,643,400 | 10.15 | 10.16 | 9.66 | 9.80 | 00:00:00 | | 2013-02-19 | 9,464,100 | 9.70 | 10.05 | 9.65 | 9.77 | 00:00:00 | | 2013-02-20 | 10,128,100 | 9.90 | 10.09 | 9.33 | 9.47 | 00:00:00 | | 2013-02-21 | 8,452,000 | 9.48 | 9.60 | 9.16 | 9.38 | 00:00:00 | | 2013-02-22 | 6,348,100 | 9.45 | 9.45 | 9.18 | 9.24 | 00:00:00 | | 2013-02-25 | 11,289,900 | 9.34 | 10.04 | 9.00 | 9.87 | 00:00:00 | | 2013-02-26 | 16,062,600 | 9.75 | 10.21 | 9.41 | 9.98 | 00:00:00 | | 2013-02-27 | 9,925,600 | 9.99 | 10.13 | 9.55 | 9.67 | 00:00:00 | | 2013-02-28 | 6,179,000 | 9.69 | 9.99 | 9.51 | 9.80 | 00:00:00 | | 2013-03-01 | 6,101,100 | 9.69 | 9.82 | 9.58 | 9.69 | 00:00:00 | | 2013-03-04 | 6,115,500 | 9.58 | 9.98 | 9.51 | 9.85 | 00:00:00 | | 2013-03-05 | 7,591,000 | 9.94 | 10.14 | 9.62 | 9.64 | 00:00:00 | | 2013-03-06 | 7,847,200 | 9.84 | 10.56 | 9.71 | 10.34 | 00:00:00 | | 2013-03-07 | 8,300,400 | 10.49 | 10.87 | 10.45 | 10.57 | 00:00:00 | | 2013-03-08 | 4,089,500 | 10.50 | 10.58 | 10.25 | 10.32 | 00:00:00 | | 2013-03-11 | 4,655,900 | 10.25 | 10.56 | 10.25 | 10.42 | 00:00:00 | | 2013-03-12 | 6,687,400 | 10.35 | 10.78 | 10.35 | 10.68 | 00:00:00 | | 2013-03-13 | 11,101,300 | 10.69 | 10.90 | 10.52 | 10.62 | 00:00:00 | | 2013-03-14 | 8,175,400 | 10.77 | 10.83 | 10.53 | 10.70 | 00:00:00 | | 2013-03-15 | 12,886,300 | 10.76 | 10.80 | 10.08 | 10.14 | 00:00:00 | | 2013-03-18 | 6,436,100 | 10.20 | 10.56 | 10.00 | 10.52 | 00:00:00 | | 2013-03-19 | 6,850,800 | 10.20 | 10.56 | 10.00 | 10.38 | 00:00:00 | | 2013-03-20 | 6,192,200 | 10.38 | 10.49 | 10.20 | 10.30 | 00:00:00 | | 2013-03-21 | 7,184,800 | 10.29 | 10.46 | 9.90 | 10.30 | 00:00:00 | | 2013-03-22 | 4,892,600 | 10.20 | 10.49 | 10.17 | 10.21 | 00:00:00 | | 2013-03-25 | 3,581,100 | 10.19 | 10.33 | 9.95 | 10.02 | 00:00:00 | | 2013-03-26 | 5,425,000 | 10.07 | 10.57 | 10.07 | 10.47 | 00:00:00 | | 2013-05-06 | 10,895,600 | 9.48 | 9.48 | 9.11 | 9.14 | 00:00:00 | | 2013-05-07 | 8,409,700 | 9.12 | 9.43 | 9.06 | 9.40 | 00:00:00 | | 2013-05-08 | 6,151,400 | 9.43 | 9.50 | 9.16 | 9.24 | 00:00:00 | | 2013-05-09 | 7,162,200 | 9.21 | 9.31 | 8.90 | 8.96 | 00:00:00 | | 2013-05-10 | 7,493,100 | 8.90 | 8.94 | 8.55 | 8.71 | 00:00:00 | | 2013-05-13 | 4,280,100 | 8.65 | 8.74 | 8.54 | 8.63 | 00:00:00 | | 2013-05-14 | 7,280,900 | 8.68 | 8.84 | 8.36 | 8.44 | 00:00:00 | | 2013-05-15 | 10,032,600 | 8.38 | 8.61 | 7.96 | 8.15 | 00:00:00 | | 2013-05-16 | 6,549,800 | 8.15 | 8.34 | 7.97 | 8.20 | 00:00:00 | | 2013-05-17 | 7,179,900 | 8.25 | 8.69 | 8.21 | 8.69 | 00:00:00 | | 2013-05-21 | 5,460,300 | 8.85 | 9.04 | 8.75 | 8.95 | 00:00:00 | | 2013-05-22 | 10,973,000 | 9.00 | 9.43 | 8.87 | 9.11 | 00:00:00 | | 2013-05-28 | 5,632,400 | 9.45 | 9.61 | 9.43 | 9.55 | 00:00:00 | | 2013-05-29 | 5,608,600 | 9.43 | 9.45 | 9.11 | 9.20 | 00:00:00 | | 2013-06-03 | 3,693,600 | 9.01 | 9.06 | 8.75 | 9.03 | 00:00:00 | | 2013-06-05 | 7,967,100 | 9.05 | 9.16 | 8.60 | 8.65 | 00:00:00 | | 2013-06-06 | 6,691,900 | 8.71 | 8.81 | 8.27 | 8.52 | 00:00:00 | | 2013-06-07 | 7,279,400 | 8.28 | 8.71 | 8.12 | 8.24 | 00:00:00 | | 2013-06-10 | 5,402,400 | 8.10 | 8.44 | 8.04 | 8.08 | 00:00:00 | | 2013-06-11 | 6,143,200 | 7.98 | 8.02 | 7.72 | 7.81 | 00:00:00 | | 2013-07-02 | 9,332,800 | 7.40 | 7.42 | 6.88 | 6.95 | 00:00:00 | | 2013-07-10 | 6,097,800 | 6.70 | 6.84 | 6.66 | 6.75 | 00:00:00 | | 2013-07-11 | 6,847,200 | 6.90 | 6.95 | 6.71 | 6.84 | 00:00:00 | | 2013-07-12 | 7,664,200 | 6.79 | 6.83 | 6.53 | 6.55 | 00:00:00 | | 2013-07-15 | 15,691,400 | 6.74 | 7.57 | 6.74 | 7.55 | 00:00:00 | | 2013-07-16 | 8,594,100 | 7.61 | 7.74 | 7.14 | 7.28 | 00:00:00 | | 2013-07-17 | 9,569,400 | 7.32 | 7.89 | 7.20 | 7.65 | 00:00:00 | | 2013-07-18 | 6,329,400 | 7.55 | 7.90 | 7.42 | 7.51 | 00:00:00 | | 2013-08-06 | 10,212,300 | 8.90 | 9.04 | 8.48 | 8.61 | 00:00:00 | | 2013-08-07 | 7,150,400 | 8.63 | 8.88 | 8.60 | 8.74 | 00:00:00 | | 2013-08-08 | 10,424,200 | 8.85 | 9.42 | 8.76 | 9.07 | 00:00:00 | | 2013-08-09 | 6,739,500 | 9.16 | 9.48 | 9.13 | 9.45 | 00:00:00 | | 2013-08-19 | 16,524,900 | 10.33 | 11.33 | 10.33 | 10.96 | 00:00:00 | | 2013-08-20 | 15,612,400 | 10.80 | 10.87 | 10.25 | 10.25 | 00:00:00 | | 2013-08-22 | 6,916,100 | 10.47 | 10.55 | 10.13 | 10.13 | 00:00:00 | | 2013-08-23 | 7,948,200 | 10.13 | 10.24 | 9.92 | 10.20 | 00:00:00 | | 2013-08-26 | 4,527,100 | 10.26 | 10.35 | 10.10 | 10.20 | 00:00:00 | | 2013-08-27 | 6,360,900 | 10.09 | 10.41 | 9.92 | 10.14 | 00:00:00 | | 2013-08-28 | 9,037,500 | 10.30 | 10.46 | 10.11 | 10.30 | 00:00:00 | | 2013-08-29 | 4,663,200 | 10.37 | 10.49 | 10.22 | 10.23 | 00:00:00 | | 2013-08-30 | 10,788,500 | 10.37 | 10.49 | 10.08 | 10.39 | 00:00:00 | | 2013-09-02 | 7,205,100 | 10.50 | 10.75 | 10.46 | 10.55 | 00:00:00 | | 2013-09-13 | 3,200,500 | 10.59 | 10.64 | 10.46 | 10.60 | 00:00:00 | | 2013-09-16 | 4,151,400 | 10.70 | 10.79 | 10.27 | 10.44 | 00:00:00 | | 2013-09-25 | 2,843,100 | 10.30 | 10.49 | 10.30 | 10.39 | 00:00:00 | | 2013-10-02 | 5,311,500 | 11.00 | 11.21 | 10.82 | 11.14 | 00:00:00 | | 2013-10-07 | 6,306,700 | 11.15 | 11.57 | 11.11 | 11.39 | 00:00:00 | | 2013-10-08 | 4,810,700 | 11.44 | 11.49 | 11.31 | 11.41 | 00:00:00 | | 2013-10-09 | 5,868,400 | 11.47 | 11.52 | 11.17 | 11.35 | 00:00:00 | | 2013-10-14 | 7,735,000 | 11.67 | 12.20 | 11.55 | 12.10 | 00:00:00 | | 2013-10-24 | 4,342,800 | 11.33 | 11.42 | 11.13 | 11.30 | 00:00:00 | | 2013-10-25 | 2,846,400 | 11.31 | 11.41 | 11.21 | 11.25 | 00:00:00 | | 2013-10-28 | 4,485,900 | 11.27 | 11.46 | 11.22 | 11.38 | 00:00:00 | | 2013-10-29 | 3,753,200 | 11.39 | 11.50 | 11.22 | 11.31 | 00:00:00 | | 2013-10-30 | 9,351,400 | 11.70 | 11.83 | 11.60 | 11.68 | 00:00:00 | | 2013-10-31 | 7,846,900 | 11.62 | 12.03 | 11.62 | 11.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
