|
 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 | | 2013-10-31 | 7,846,900 | 11.62 | 12.03 | 11.62 | 11.88 | 00:00:00 | | 2013-11-01 | 6,850,300 | 11.95 | 12.08 | 11.66 | 11.90 | 00:00:00 | | 2013-11-04 | 5,245,700 | 11.85 | 12.02 | 11.80 | 11.88 | 00:00:00 | | 2013-11-05 | 6,470,600 | 11.90 | 11.92 | 11.63 | 11.80 | 00:00:00 | | 2013-11-06 | 6,465,800 | 11.85 | 11.88 | 11.73 | 11.81 | 00:00:00 | | 2013-11-07 | 14,275,900 | 11.74 | 12.40 | 11.46 | 12.20 | 00:00:00 | | 2013-11-08 | 11,970,200 | 12.17 | 12.69 | 12.11 | 12.58 | 00:00:00 | | 2013-11-11 | 4,455,600 | 12.58 | 12.64 | 12.44 | 12.59 | 00:00:00 | | 2013-11-12 | 8,584,500 | 12.60 | 12.68 | 12.45 | 12.61 | 00:00:00 | | 2013-11-13 | 6,483,800 | 12.48 | 12.60 | 12.40 | 12.52 | 00:00:00 | | 2013-11-14 | 5,612,000 | 12.56 | 12.77 | 12.51 | 12.74 | 00:00:00 | | 2013-11-22 | 4,723,700 | 12.28 | 12.44 | 12.11 | 12.22 | 00:00:00 | | 2013-11-25 | 3,847,900 | 12.28 | 12.48 | 12.06 | 12.40 | 00:00:00 | | 2013-11-26 | 5,015,200 | 12.38 | 12.58 | 11.91 | 12.09 | 00:00:00 | | 2013-11-27 | 5,608,500 | 12.11 | 12.53 | 12.11 | 12.38 | 00:00:00 | | 2013-11-28 | 3,171,600 | 12.50 | 12.53 | 12.25 | 12.45 | 00:00:00 | | 2013-11-29 | 3,430,200 | 12.49 | 12.58 | 12.33 | 12.45 | 00:00:00 | | 2013-12-02 | 4,165,400 | 12.36 | 12.44 | 12.22 | 12.38 | 00:00:00 | | 2013-12-03 | 5,379,800 | 12.21 | 12.39 | 12.09 | 12.30 | 00:00:00 | | 2013-12-04 | 4,867,700 | 12.38 | 12.55 | 12.19 | 12.55 | 00:00:00 | | 2013-12-05 | 15,341,500 | 12.38 | 13.54 | 12.19 | 13.42 | 00:00:00 | | 2013-12-06 | 7,208,300 | 13.40 | 13.49 | 13.12 | 13.30 | 00:00:00 | | 2013-12-09 | 3,504,000 | 13.43 | 13.60 | 13.21 | 13.25 | 00:00:00 | | 2013-12-10 | 4,123,100 | 13.57 | 13.58 | 13.36 | 13.36 | 00:00:00 | | 2013-12-11 | 5,160,000 | 13.40 | 13.52 | 13.20 | 13.26 | 00:00:00 | | 2013-12-12 | 3,988,400 | 13.25 | 13.32 | 12.93 | 12.98 | 00:00:00 | | 2013-12-13 | 3,105,700 | 13.05 | 13.29 | 13.00 | 13.07 | 00:00:00 | | 2013-12-19 | 10,949,600 | 13.97 | 14.85 | 13.92 | 14.41 | 00:00:00 | | 2013-12-20 | 8,985,400 | 14.42 | 14.87 | 14.13 | 14.14 | 00:00:00 | | 2013-12-23 | 2,929,500 | 14.17 | 14.59 | 14.17 | 14.50 | 00:00:00 | | 2013-12-26 | 2,180,900 | 14.65 | 14.65 | 14.29 | 14.41 | 00:00:00 | | 2013-12-27 | 2,361,400 | 14.44 | 14.47 | 14.11 | 14.25 | 00:00:00 | | 2013-12-30 | 2,700,000 | 14.23 | 14.51 | 14.15 | 14.21 | 00:00:00 | | 2014-01-02 | 7,429,100 | 14.25 | 14.34 | 13.33 | 13.42 | 00:00:00 | | 2014-01-03 | 18,385,800 | 13.42 | 13.81 | 13.33 | 13.80 | 00:00:00 | | 2014-01-06 | 5,677,900 | 13.78 | 14.25 | 13.66 | 14.08 | 00:00:00 | | 2014-01-13 | 4,815,900 | 13.71 | 13.91 | 13.61 | 13.66 | 00:00:00 | | 2014-01-14 | 4,492,500 | 13.63 | 13.74 | 13.42 | 13.62 | 00:00:00 | | 2014-01-15 | 4,737,100 | 13.60 | 14.13 | 13.57 | 13.86 | 00:00:00 | | 2014-01-16 | 4,749,000 | 13.92 | 14.19 | 13.87 | 13.91 | 00:00:00 | | 2014-01-17 | 2,499,800 | 13.95 | 14.06 | 13.83 | 13.94 | 00:00:00 | | 2014-01-20 | 4,248,000 | 13.94 | 13.98 | 13.53 | 13.63 | 00:00:00 | | 2014-01-21 | 10,526,200 | 13.69 | 13.74 | 12.66 | 12.75 | 00:00:00 | | 2014-01-22 | 9,867,100 | 12.80 | 13.06 | 12.25 | 12.83 | 00:00:00 | | 2014-01-24 | 10,069,600 | 12.31 | 12.82 | 12.04 | 12.45 | 00:00:00 | | 2014-01-27 | 6,206,400 | 12.58 | 12.69 | 12.05 | 12.22 | 00:00:00 | | 2014-01-28 | 3,496,300 | 12.43 | 12.44 | 12.13 | 12.23 | 00:00:00 | | 2014-01-29 | 5,585,600 | 12.23 | 12.47 | 12.15 | 12.32 | 00:00:00 | | 2014-01-30 | 5,439,400 | 12.34 | 12.42 | 11.97 | 12.16 | 00:00:00 | | 2014-01-31 | 9,587,900 | 12.04 | 12.10 | 11.69 | 11.90 | 00:00:00 | | 2014-02-03 | 3,866,300 | 11.86 | 12.03 | 11.47 | 11.62 | 00:00:00 | | 2014-02-04 | 5,295,200 | 11.77 | 12.13 | 11.54 | 11.99 | 00:00:00 | | 2014-02-05 | 3,286,600 | 11.99 | 12.05 | 11.75 | 11.93 | 00:00:00 | | 2014-02-06 | 6,525,000 | 11.99 | 12.52 | 11.94 | 12.35 | 00:00:00 | | 2014-02-07 | 3,584,600 | 12.44 | 12.59 | 12.10 | 12.31 | 00:00:00 | | 2014-02-10 | 6,413,000 | 12.19 | 12.31 | 11.62 | 11.69 | 00:00:00 | | 2014-02-11 | 7,331,200 | 11.79 | 11.92 | 11.55 | 11.85 | 00:00:00 | | 2014-02-12 | 6,299,200 | 11.95 | 12.12 | 11.75 | 12.11 | 00:00:00 | | 2014-02-13 | 4,451,800 | 12.00 | 12.12 | 11.75 | 12.03 | 00:00:00 | | 2014-02-14 | 11,494,500 | 11.94 | 12.09 | 11.31 | 11.54 | 00:00:00 | | 2014-02-17 | 7,543,400 | 11.48 | 11.57 | 10.85 | 10.92 | 00:00:00 | | 2014-02-18 | 16,097,400 | 10.90 | 11.12 | 10.05 | 10.06 | 00:00:00 | | 2014-02-19 | 15,208,500 | 10.06 | 10.48 | 9.86 | 10.30 | 00:00:00 | | 2014-02-20 | 8,547,300 | 10.12 | 10.74 | 10.08 | 10.66 | 00:00:00 | | 2014-02-21 | 4,740,800 | 10.71 | 10.78 | 10.33 | 10.41 | 00:00:00 | | 2014-02-24 | 5,117,500 | 10.40 | 10.40 | 10.08 | 10.19 | 00:00:00 | | 2014-02-25 | 3,816,000 | 10.13 | 10.14 | 9.87 | 10.00 | 00:00:00 | | 2014-02-26 | 3,335,600 | 10.08 | 10.12 | 9.75 | 9.95 | 00:00:00 | | 2014-02-27 | 4,070,400 | 10.04 | 10.25 | 9.96 | 10.12 | 00:00:00 | | 2014-02-28 | 6,393,900 | 10.16 | 10.20 | 9.77 | 9.77 | 00:00:00 | | 2014-03-05 | 5,342,500 | 9.79 | 9.93 | 9.44 | 9.59 | 00:00:00 | | 2014-03-06 | 5,089,500 | 9.58 | 9.79 | 9.47 | 9.63 | 00:00:00 | | 2014-03-07 | 9,354,900 | 9.60 | 9.66 | 8.98 | 9.09 | 00:00:00 | | 2014-03-10 | 11,796,800 | 8.94 | 8.94 | 8.55 | 8.72 | 00:00:00 | | 2014-03-11 | 4,829,700 | 8.84 | 8.92 | 8.63 | 8.77 | 00:00:00 | | 2014-03-12 | 10,483,200 | 8.67 | 8.93 | 8.47 | 8.52 | 00:00:00 | | 2014-03-13 | 10,525,300 | 8.60 | 8.73 | 8.44 | 8.58 | 00:00:00 | | 2014-03-14 | 15,121,900 | 9.00 | 9.28 | 8.68 | 9.03 | 00:00:00 | | 2014-04-03 | 4,346,200 | 10.38 | 10.39 | 10.02 | 10.06 | 00:00:00 | | 2014-04-04 | 10,207,300 | 10.20 | 10.49 | 10.05 | 10.15 | 00:00:00 | | 2014-04-07 | 7,990,500 | 10.37 | 10.52 | 10.16 | 10.21 | 00:00:00 | | 2014-04-08 | 13,420,300 | 10.47 | 10.49 | 9.52 | 9.59 | 00:00:00 | | 2014-04-09 | 22,009,300 | 9.48 | 9.48 | 8.54 | 8.99 | 00:00:00 | | 2014-04-10 | 9,113,800 | 8.80 | 9.27 | 8.80 | 9.10 | 00:00:00 | | 2014-04-11 | 6,352,700 | 9.11 | 9.39 | 9.02 | 9.30 | 00:00:00 | | 2014-04-14 | 3,919,700 | 9.35 | 9.49 | 9.24 | 9.38 | 00:00:00 | | 2014-04-15 | 5,637,100 | 9.28 | 9.32 | 8.94 | 9.01 | 00:00:00 | | 2014-04-16 | 5,729,200 | 9.15 | 9.22 | 9.00 | 9.03 | 00:00:00 | | 2014-04-17 | 6,132,000 | 9.08 | 9.43 | 8.96 | 9.34 | 00:00:00 | | 2014-04-22 | 9,865,900 | 9.34 | 9.55 | 9.21 | 9.37 | 00:00:00 | | 2014-04-23 | 5,248,100 | 9.28 | 9.55 | 9.20 | 9.50 | 00:00:00 | | 2014-04-24 | 23,187,500 | 9.72 | 9.75 | 8.90 | 8.97 | 00:00:00 | | 2014-04-25 | 5,086,900 | 8.95 | 9.02 | 8.80 | 9.00 | 00:00:00 | | 2014-04-28 | 3,886,200 | 9.00 | 9.09 | 8.84 | 9.02 | 00:00:00 | | 2014-04-29 | 4,381,400 | 9.09 | 9.23 | 8.94 | 9.02 | 00:00:00 | | 2014-04-30 | 5,134,000 | 8.99 | 8.99 | 8.72 | 8.75 | 00:00:00 | | 2014-05-02 | 9,747,400 | 8.74 | 9.00 | 8.67 | 8.99 | 00:00:00 | | 2014-05-05 | 8,855,500 | 9.00 | 9.16 | 8.79 | 8.80 | 00:00:00 | | 2014-05-06 | 5,591,300 | 8.80 | 8.92 | 8.71 | 8.80 | 00:00:00 | | 2014-05-07 | 6,141,200 | 8.77 | 8.85 | 8.63 | 8.74 | 00:00:00 | | 2014-05-08 | 3,575,900 | 8.74 | 8.81 | 8.65 | 8.78 | 00:00:00 | | 2014-05-09 | 4,680,500 | 8.80 | 8.81 | 8.57 | 8.62 | 00:00:00 | | 2014-05-12 | 4,080,600 | 8.66 | 8.76 | 8.66 | 8.71 | 00:00:00 | | 2014-05-13 | 3,429,300 | 8.74 | 8.76 | 8.65 | 8.69 | 00:00:00 | | 2014-05-14 | 6,078,400 | 8.69 | 8.87 | 8.66 | 8.83 | 00:00:00 | | 2014-05-15 | 3,464,700 | 8.81 | 8.84 | 8.67 | 8.80 | 00:00:00 | | 2014-05-16 | 3,713,400 | 8.81 | 8.88 | 8.65 | 8.68 | 00:00:00 | | 2014-05-19 | 4,141,400 | 8.61 | 8.67 | 8.48 | 8.53 | 00:00:00 | | 2014-05-20 | 8,957,000 | 8.53 | 8.62 | 8.12 | 8.16 | 00:00:00 | | 2014-06-25 | 4,325,700 | 7.97 | 8.08 | 7.90 | 8.03 | 00:00:00 | | 2014-06-26 | 4,229,100 | 8.03 | 8.05 | 7.90 | 7.91 | 00:00:00 | | 2014-06-27 | 7,519,300 | 7.94 | 7.94 | 7.55 | 7.58 | 00:00:00 | | 2014-06-30 | 3,144,300 | 7.60 | 7.60 | 7.48 | 7.57 | 00:00:00 | | 2014-07-10 | 4,650,400 | 8.58 | 8.59 | 8.21 | 8.31 | 00:00:00 | | 2014-07-25 | 7,069,400 | 7.88 | 8.10 | 7.83 | 7.90 | 00:00:00 | | 2014-07-29 | 5,479,500 | 8.16 | 8.21 | 8.07 | 8.14 | 00:00:00 | | 2014-07-30 | 4,638,700 | 8.14 | 8.23 | 7.96 | 7.97 | 00:00:00 | | 2014-07-31 | 5,544,500 | 7.95 | 8.14 | 7.90 | 8.05 | 00:00:00 | | 2014-08-04 | 3,136,400 | 8.14 | 8.22 | 8.01 | 8.07 | 00:00:00 | | 2014-08-05 | 4,856,400 | 8.05 | 8.09 | 7.98 | 8.05 | 00:00:00 | | 2014-08-06 | 5,451,200 | 8.07 | 8.11 | 7.98 | 8.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
