|
 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 | | 2015-07-03 | 3,433,700 | 4.11 | 4.15 | 4.01 | 4.03 | 00:00:00 | | 2015-07-13 | 8,365,300 | 4.13 | 4.33 | 4.03 | 4.33 | 00:00:00 | | 2015-07-14 | 6,597,200 | 4.29 | 4.30 | 4.16 | 4.27 | 00:00:00 | | 2015-07-24 | 6,363,100 | 3.84 | 4.00 | 3.78 | 3.84 | 00:00:00 | | 2015-07-27 | 4,625,700 | 3.78 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2015-07-28 | 12,546,800 | 3.78 | 4.12 | 3.78 | 4.05 | 00:00:00 | | 2015-08-26 | 10,848,200 | 2.72 | 2.91 | 2.65 | 2.89 | 00:00:00 | | 2015-08-27 | 10,915,000 | 2.97 | 3.18 | 2.95 | 3.06 | 00:00:00 | | 2015-08-28 | 10,322,600 | 3.04 | 3.19 | 2.93 | 2.97 | 00:00:00 | | 2015-08-31 | 9,159,000 | 2.87 | 3.08 | 2.81 | 2.98 | 00:00:00 | | 2015-09-01 | 9,384,900 | 2.87 | 3.10 | 2.87 | 3.10 | 00:00:00 | | 2015-09-02 | 8,574,900 | 3.15 | 3.29 | 3.13 | 3.25 | 00:00:00 | | 2015-09-03 | 7,500,600 | 3.30 | 3.36 | 3.20 | 3.20 | 00:00:00 | | 2015-09-04 | 11,353,400 | 3.10 | 3.46 | 3.10 | 3.46 | 00:00:00 | | 2015-09-25 | 8,479,100 | 3.69 | 3.76 | 3.34 | 3.41 | 00:00:00 | | 2015-09-28 | 6,108,800 | 3.37 | 3.52 | 3.32 | 3.42 | 00:00:00 | | 2015-09-29 | 5,722,500 | 3.47 | 3.59 | 3.42 | 3.43 | 00:00:00 | | 2015-09-30 | 10,136,300 | 3.55 | 3.60 | 3.32 | 3.35 | 00:00:00 | | 2015-10-01 | 12,683,800 | 3.36 | 3.45 | 3.12 | 3.12 | 00:00:00 | | 2015-10-02 | 15,131,900 | 3.10 | 3.19 | 3.01 | 3.16 | 00:00:00 | | 2015-10-05 | 11,456,600 | 3.27 | 3.35 | 3.22 | 3.30 | 00:00:00 | | 2015-10-06 | 9,954,200 | 3.30 | 3.44 | 3.29 | 3.32 | 00:00:00 | | 2015-10-07 | 13,273,200 | 3.45 | 3.53 | 3.34 | 3.39 | 00:00:00 | | 2015-10-08 | 10,776,900 | 3.42 | 3.67 | 3.38 | 3.67 | 00:00:00 | | 2015-10-09 | 12,175,300 | 3.80 | 3.88 | 3.68 | 3.73 | 00:00:00 | | 2015-10-12 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2015-10-13 | 11,877,400 | 3.58 | 3.58 | 3.30 | 3.30 | 00:00:00 | | 2015-10-16 | 9,431,700 | 3.38 | 3.44 | 3.32 | 3.33 | 00:00:00 | | 2015-10-19 | 10,894,800 | 3.35 | 3.41 | 3.19 | 3.21 | 00:00:00 | | 2015-10-20 | 13,044,500 | 3.23 | 3.27 | 3.07 | 3.11 | 00:00:00 | | 2015-10-21 | 11,696,800 | 3.09 | 3.18 | 3.01 | 3.01 | 00:00:00 | | 2015-10-22 | 10,080,400 | 3.06 | 3.12 | 3.01 | 3.07 | 00:00:00 | | 2015-10-23 | 7,422,800 | 3.16 | 3.18 | 3.07 | 3.07 | 00:00:00 | | 2015-10-26 | 4,158,400 | 3.10 | 3.13 | 3.02 | 3.04 | 00:00:00 | | 2015-10-27 | 6,764,300 | 3.06 | 3.09 | 3.00 | 3.04 | 00:00:00 | | 2015-10-28 | 9,509,400 | 3.04 | 3.07 | 2.91 | 2.91 | 00:00:00 | | 2015-10-29 | 11,638,500 | 2.87 | 2.96 | 2.80 | 2.81 | 00:00:00 | | 2015-11-13 | 12,016,500 | 2.73 | 2.74 | 2.57 | 2.63 | 00:00:00 | | 2015-11-16 | 8,374,100 | 2.62 | 2.69 | 2.55 | 2.55 | 00:00:00 | | 2015-11-24 | 11,450,700 | 2.52 | 2.64 | 2.51 | 2.62 | 00:00:00 | | 2015-11-26 | 7,339,600 | 2.60 | 2.67 | 2.55 | 2.56 | 00:00:00 | | 2015-12-01 | 19,432,100 | 2.25 | 2.27 | 1.99 | 2.03 | 00:00:00 | | 2015-12-08 | 8,401,400 | 1.88 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2015-12-09 | 10,168,900 | 1.83 | 1.90 | 1.79 | 1.83 | 00:00:00 | | 2015-12-11 | 6,399,200 | 1.85 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2015-12-14 | 6,746,400 | 1.79 | 1.79 | 1.73 | 1.74 | 00:00:00 | | 2015-12-15 | 7,368,300 | 1.75 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2015-12-16 | 8,647,300 | 1.65 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2015-12-21 | 14,054,800 | 1.47 | 1.60 | 1.47 | 1.53 | 00:00:00 | | 2015-12-24 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2015-12-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2015-12-28 | 4,390,000 | 1.56 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2015-12-31 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-01-01 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-01-04 | 7,663,800 | 1.51 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2016-01-06 | 20,639,800 | 1.29 | 1.32 | 1.22 | 1.22 | 00:00:00 | | 2016-01-07 | 17,833,100 | 1.16 | 1.23 | 1.12 | 1.15 | 00:00:00 | | 2016-01-08 | 12,119,400 | 1.19 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2016-01-14 | 16,511,500 | 1.03 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2016-01-15 | 14,342,100 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2016-01-20 | 17,194,400 | 0.97 | 1.05 | 0.95 | 1.02 | 00:00:00 | | 2016-01-21 | 8,112,600 | 1.02 | 1.06 | 0.98 | 0.98 | 00:00:00 | | 2016-01-25 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-01-28 | 17,266,700 | 0.91 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2016-01-29 | 21,757,200 | 0.86 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2016-02-01 | 31,611,100 | 0.84 | 0.99 | 0.82 | 0.96 | 00:00:00 | | 2016-02-04 | 19,483,300 | 0.99 | 1.06 | 0.98 | 1.02 | 00:00:00 | | 2016-02-09 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2016-02-10 | 12,240,800 | 0.98 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2016-02-18 | 32,862,800 | 0.96 | 0.98 | 0.87 | 0.87 | 00:00:00 | | 2016-02-19 | 27,750,100 | 0.86 | 0.94 | 0.85 | 0.88 | 00:00:00 | | 2016-02-26 | 18,381,700 | 0.94 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2016-03-02 | 16,179,800 | 0.91 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2016-03-03 | 57,007,400 | 0.95 | 1.30 | 0.95 | 1.27 | 00:00:00 | | 2016-03-04 | 48,262,700 | 1.57 | 1.62 | 1.29 | 1.36 | 00:00:00 | | 2016-03-07 | 30,914,600 | 1.45 | 1.49 | 1.36 | 1.46 | 00:00:00 | | 2016-03-10 | 65,276,400 | 1.99 | 2.18 | 1.97 | 2.11 | 00:00:00 | | 2016-03-11 | 56,300,300 | 2.15 | 2.28 | 1.68 | 2.02 | 00:00:00 | | 2016-03-14 | 36,170,600 | 2.13 | 2.22 | 1.78 | 1.85 | 00:00:00 | | 2016-03-16 | 33,286,500 | 1.55 | 1.78 | 1.46 | 1.73 | 00:00:00 | | 2016-03-17 | 33,529,800 | 1.94 | 1.96 | 1.76 | 1.91 | 00:00:00 | | 2016-03-21 | 15,100,000 | 1.93 | 1.98 | 1.89 | 1.95 | 00:00:00 | | 2016-03-24 | 19,045,900 | 1.67 | 1.84 | 1.63 | 1.83 | 00:00:00 | | 2016-03-25 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2016-03-28 | 12,769,600 | 1.89 | 1.92 | 1.82 | 1.86 | 00:00:00 | | 2016-03-31 | 8,370,200 | 1.83 | 1.85 | 1.78 | 1.81 | 00:00:00 | | 2016-04-01 | 7,545,000 | 1.78 | 1.82 | 1.76 | 1.79 | 00:00:00 | | 2016-04-05 | 10,708,400 | 1.63 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2016-04-06 | 22,436,200 | 1.58 | 1.61 | 1.42 | 1.45 | 00:00:00 | | 2016-04-07 | 13,210,500 | 1.49 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2016-04-08 | 20,889,200 | 1.53 | 1.68 | 1.51 | 1.68 | 00:00:00 | | 2016-04-11 | 18,613,400 | 1.77 | 1.82 | 1.74 | 1.79 | 00:00:00 | | 2016-04-14 | 60,920,500 | 2.31 | 2.36 | 1.86 | 2.00 | 00:00:00 | | 2016-04-15 | 34,731,600 | 2.06 | 2.13 | 1.98 | 2.10 | 00:00:00 | | 2016-04-20 | 47,952,700 | 2.27 | 2.57 | 2.21 | 2.51 | 00:00:00 | | 2016-04-21 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2016-04-22 | 38,644,300 | 2.42 | 2.70 | 2.40 | 2.60 | 00:00:00 | | 2016-04-28 | 44,509,100 | 2.59 | 2.68 | 2.43 | 2.46 | 00:00:00 | | 2016-04-29 | 29,993,300 | 2.53 | 2.57 | 2.45 | 2.50 | 00:00:00 | | 2016-05-03 | 36,554,900 | 2.41 | 2.46 | 2.27 | 2.30 | 00:00:00 | | 2016-05-04 | 50,733,100 | 2.24 | 2.43 | 2.16 | 2.43 | 00:00:00 | | 2016-05-06 | 24,951,100 | 2.28 | 2.41 | 2.28 | 2.33 | 00:00:00 | | 2016-05-09 | 36,280,300 | 2.24 | 2.27 | 2.02 | 2.12 | 00:00:00 | | 2016-05-12 | 23,839,900 | 2.41 | 2.45 | 2.28 | 2.32 | 00:00:00 | | 2016-05-13 | 20,275,300 | 2.29 | 2.34 | 2.16 | 2.19 | 00:00:00 | | 2016-05-19 | 29,596,800 | 1.97 | 1.98 | 1.80 | 1.88 | 00:00:00 | | 2016-05-20 | 22,136,200 | 1.95 | 1.96 | 1.83 | 1.83 | 00:00:00 | | 2016-05-24 | 25,878,300 | 1.81 | 1.83 | 1.68 | 1.70 | 00:00:00 | | 2016-05-25 | 20,760,400 | 1.75 | 1.77 | 1.71 | 1.74 | 00:00:00 | | 2016-05-26 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-05-27 | 11,574,700 | 1.75 | 1.76 | 1.68 | 1.70 | 00:00:00 | | 2016-05-31 | 30,833,400 | 1.65 | 1.70 | 1.59 | 1.67 | 00:00:00 | | 2016-06-01 | 17,197,300 | 1.69 | 1.72 | 1.62 | 1.66 | 00:00:00 | | 2016-06-06 | 21,623,200 | 1.86 | 1.95 | 1.84 | 1.92 | 00:00:00 | | 2016-06-09 | 26,262,900 | 2.07 | 2.08 | 1.96 | 1.99 | 00:00:00 | | 2016-06-10 | 22,993,500 | 1.95 | 1.95 | 1.76 | 1.79 | 00:00:00 | | 2016-06-13 | 16,118,800 | 1.75 | 1.82 | 1.72 | 1.77 | 00:00:00 | | 2016-06-14 | 27,496,200 | 1.75 | 1.84 | 1.66 | 1.67 | 00:00:00 | | 2016-06-17 | 35,136,200 | 2.09 | 2.13 | 1.98 | 2.06 | 00:00:00 | | 2016-06-20 | 23,784,500 | 2.15 | 2.17 | 2.05 | 2.08 | 00:00:00 | | 2016-06-21 | 20,298,900 | 2.05 | 2.11 | 2.00 | 2.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
