|
 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 | | 2016-06-21 | 20,298,900 | 2.05 | 2.11 | 2.00 | 2.11 | 00:00:00 | | 2016-06-27 | 21,791,000 | 2.08 | 2.11 | 1.99 | 2.02 | 00:00:00 | | 2016-06-28 | 21,317,300 | 2.09 | 2.13 | 2.04 | 2.05 | 00:00:00 | | 2016-06-29 | 16,943,100 | 2.10 | 2.11 | 2.02 | 2.02 | 00:00:00 | | 2016-06-30 | 30,479,200 | 2.02 | 2.04 | 1.92 | 1.97 | 00:00:00 | | 2016-07-01 | 28,420,300 | 1.97 | 2.09 | 1.93 | 2.08 | 00:00:00 | | 2016-07-04 | 19,670,000 | 2.11 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2016-07-07 | 22,600,200 | 2.08 | 2.12 | 2.01 | 2.02 | 00:00:00 | | 2016-07-08 | 10,630,100 | 2.06 | 2.08 | 2.03 | 2.04 | 00:00:00 | | 2016-07-14 | 21,949,600 | 2.20 | 2.22 | 2.15 | 2.17 | 00:00:00 | | 2016-07-18 | 40,027,600 | 2.36 | 2.55 | 2.34 | 2.53 | 00:00:00 | | 2016-07-19 | 36,426,900 | 2.49 | 2.59 | 2.39 | 2.42 | 00:00:00 | | 2016-07-20 | 44,402,100 | 2.42 | 2.55 | 2.31 | 2.49 | 00:00:00 | | 2016-07-25 | 38,674,900 | 2.84 | 2.92 | 2.71 | 2.87 | 00:00:00 | | 2016-08-03 | 62,377,800 | 3.64 | 3.98 | 3.47 | 3.96 | 00:00:00 | | 2016-08-08 | 37,871,500 | 3.93 | 3.98 | 3.66 | 3.68 | 00:00:00 | | 2016-08-09 | 40,848,900 | 3.71 | 3.85 | 3.66 | 3.80 | 00:00:00 | | 2016-08-10 | 26,267,600 | 3.86 | 3.89 | 3.67 | 3.67 | 00:00:00 | | 2016-08-15 | 32,995,500 | 3.75 | 4.02 | 3.73 | 3.94 | 00:00:00 | | 2016-08-22 | 18,032,200 | 3.81 | 3.83 | 3.55 | 3.61 | 00:00:00 | | 2016-08-23 | 23,374,100 | 3.69 | 3.81 | 3.67 | 3.73 | 00:00:00 | | 2016-08-24 | 28,165,200 | 3.68 | 3.74 | 3.41 | 3.43 | 00:00:00 | | 2016-08-25 | 28,086,600 | 3.38 | 3.56 | 3.32 | 3.36 | 00:00:00 | | 2016-08-26 | 36,357,700 | 3.41 | 3.58 | 3.37 | 3.58 | 00:00:00 | | 2016-08-29 | 36,508,900 | 3.60 | 3.65 | 3.39 | 3.43 | 00:00:00 | | 2016-09-01 | 15,274,700 | 3.50 | 3.52 | 3.42 | 3.44 | 00:00:00 | | 2016-09-02 | 32,231,600 | 3.50 | 3.80 | 3.46 | 3.79 | 00:00:00 | | 2016-09-08 | 30,746,900 | 3.91 | 4.09 | 3.89 | 4.04 | 00:00:00 | | 2016-09-09 | 22,722,600 | 4.00 | 4.05 | 3.85 | 3.85 | 00:00:00 | | 2016-09-12 | 26,141,800 | 3.88 | 3.97 | 3.71 | 3.89 | 00:00:00 | | 2016-09-16 | 20,218,000 | 3.53 | 3.53 | 3.38 | 3.42 | 00:00:00 | | 2016-09-20 | 23,875,900 | 3.42 | 3.45 | 3.23 | 3.40 | 00:00:00 | | 2016-09-21 | 24,968,500 | 3.46 | 3.65 | 3.40 | 3.65 | 00:00:00 | | 2016-09-22 | 20,504,000 | 3.75 | 3.79 | 3.59 | 3.61 | 00:00:00 | | 2016-09-23 | 17,481,800 | 3.63 | 3.63 | 3.49 | 3.57 | 00:00:00 | | 2016-09-26 | 11,944,300 | 3.48 | 3.57 | 3.46 | 3.53 | 00:00:00 | | 2016-09-29 | 22,009,600 | 3.69 | 3.75 | 3.57 | 3.65 | 00:00:00 | | 2016-09-30 | 15,102,100 | 3.63 | 3.67 | 3.53 | 3.53 | 00:00:00 | | 2016-10-04 | 11,174,600 | 3.58 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2016-10-05 | 15,748,800 | 3.61 | 3.73 | 3.60 | 3.72 | 00:00:00 | | 2016-10-07 | 25,114,500 | 3.70 | 3.79 | 3.69 | 3.75 | 00:00:00 | | 2016-10-10 | 17,201,900 | 3.80 | 3.85 | 3.76 | 3.78 | 00:00:00 | | 2016-10-13 | 34,002,300 | 3.66 | 3.66 | 3.52 | 3.55 | 00:00:00 | | 2016-10-14 | 12,870,400 | 3.61 | 3.64 | 3.56 | 3.56 | 00:00:00 | | 2016-10-24 | 37,950,800 | 4.06 | 4.18 | 4.03 | 4.08 | 00:00:00 | | 2016-10-25 | 43,495,400 | 4.17 | 4.20 | 3.94 | 4.18 | 00:00:00 | | 2016-10-26 | 31,039,900 | 4.11 | 4.18 | 4.05 | 4.11 | 00:00:00 | | 2016-11-01 | 51,127,800 | 4.58 | 4.66 | 4.19 | 4.27 | 00:00:00 | | 2016-11-02 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2016-11-03 | 37,747,200 | 4.22 | 4.35 | 4.00 | 4.00 | 00:00:00 | | 2016-11-04 | 44,966,400 | 4.04 | 4.09 | 3.83 | 3.88 | 00:00:00 | | 2016-11-09 | 54,037,200 | 3.92 | 4.47 | 3.91 | 4.28 | 00:00:00 | | 2016-11-10 | 55,021,700 | 4.46 | 4.59 | 4.23 | 4.25 | 00:00:00 | | 2016-11-14 | 49,881,500 | 3.89 | 4.27 | 3.77 | 4.22 | 00:00:00 | | 2016-11-17 | 19,594,600 | 4.06 | 4.09 | 3.92 | 3.94 | 00:00:00 | | 2016-11-18 | 24,219,800 | 3.90 | 4.00 | 3.78 | 3.99 | 00:00:00 | | 2016-12-07 | 20,489,300 | 4.12 | 4.21 | 4.09 | 4.16 | 00:00:00 | | 2016-12-08 | 17,255,200 | 4.24 | 4.28 | 4.07 | 4.12 | 00:00:00 | | 2016-12-26 | 4,042,100 | 3.98 | 4.01 | 3.91 | 4.00 | 00:00:00 | | 2016-12-28 | 11,727,700 | 4.13 | 4.20 | 4.04 | 4.07 | 00:00:00 | | 2017-01-03 | 16,889,700 | 4.15 | 4.29 | 4.15 | 4.29 | 00:00:00 | | 2017-01-04 | 33,946,200 | 4.28 | 4.55 | 4.22 | 4.55 | 00:00:00 | | 2017-01-05 | 15,348,100 | 4.57 | 4.66 | 4.51 | 4.60 | 00:00:00 | | 2017-01-06 | 16,015,800 | 4.58 | 4.58 | 4.38 | 4.47 | 00:00:00 | | 2017-01-09 | 14,402,900 | 4.54 | 4.63 | 4.50 | 4.50 | 00:00:00 | | 2017-01-10 | 11,347,700 | 4.62 | 4.63 | 4.48 | 4.52 | 00:00:00 | | 2017-01-13 | 10,670,700 | 4.49 | 4.57 | 4.48 | 4.55 | 00:00:00 | | 2017-01-19 | 12,856,700 | 4.68 | 4.70 | 4.52 | 4.58 | 00:00:00 | | 2017-01-20 | 18,603,900 | 4.57 | 4.82 | 4.56 | 4.82 | 00:00:00 | | 2017-01-23 | 31,557,600 | 4.85 | 5.22 | 4.85 | 5.22 | 00:00:00 | | 2017-01-24 | 28,330,900 | 5.29 | 5.38 | 5.01 | 5.15 | 00:00:00 | | 2017-01-25 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2017-01-26 | 18,842,300 | 5.28 | 5.29 | 5.00 | 5.04 | 00:00:00 | | 2017-01-27 | 13,145,900 | 4.99 | 5.19 | 4.92 | 5.19 | 00:00:00 | | 2017-01-30 | 12,666,000 | 5.10 | 5.13 | 4.98 | 5.03 | 00:00:00 | | 2017-01-31 | 20,884,900 | 5.07 | 5.30 | 5.04 | 5.25 | 00:00:00 | | 2017-02-01 | 16,727,100 | 5.35 | 5.41 | 5.23 | 5.25 | 00:00:00 | | 2017-02-09 | 8,514,200 | 5.13 | 5.17 | 5.03 | 5.08 | 00:00:00 | | 2017-02-10 | 21,195,200 | 5.16 | 5.40 | 5.14 | 5.37 | 00:00:00 | | 2017-02-13 | 16,244,900 | 5.54 | 5.62 | 5.44 | 5.44 | 00:00:00 | | 2017-02-17 | 12,928,300 | 5.48 | 5.50 | 5.36 | 5.45 | 00:00:00 | | 2017-02-21 | 15,058,500 | 5.51 | 5.53 | 5.36 | 5.41 | 00:00:00 | | 2017-02-22 | 14,741,600 | 5.41 | 5.41 | 5.26 | 5.28 | 00:00:00 | | 2017-02-23 | 23,461,800 | 5.33 | 5.38 | 5.00 | 5.03 | 00:00:00 | | 2017-02-27 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2017-02-28 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2017-03-01 | 9,930,100 | 5.03 | 5.09 | 4.99 | 5.01 | 00:00:00 | | 2017-03-13 | 7,817,300 | 4.76 | 4.78 | 4.65 | 4.72 | 00:00:00 | | 2017-03-14 | 12,248,300 | 4.69 | 4.69 | 4.56 | 4.65 | 00:00:00 | | 2017-03-15 | 13,991,500 | 4.71 | 4.91 | 4.60 | 4.89 | 00:00:00 | | 2017-03-16 | 19,013,700 | 4.93 | 5.02 | 4.70 | 4.71 | 00:00:00 | | 2017-03-20 | 13,902,700 | 4.40 | 4.51 | 4.24 | 4.47 | 00:00:00 | | 2017-03-22 | 17,601,600 | 4.07 | 4.25 | 3.98 | 4.20 | 00:00:00 | | 2017-04-05 | 13,739,500 | 4.36 | 4.39 | 4.09 | 4.11 | 00:00:00 | | 2017-04-06 | 20,517,300 | 4.12 | 4.17 | 3.92 | 3.94 | 00:00:00 | | 2017-04-10 | 13,022,100 | 4.10 | 4.13 | 3.98 | 4.06 | 00:00:00 | | 2017-04-13 | 14,850,700 | 3.81 | 3.87 | 3.65 | 3.70 | 00:00:00 | | 2017-04-14 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2017-04-17 | 25,649,100 | 3.77 | 4.10 | 3.77 | 3.99 | 00:00:00 | | 2017-04-18 | 17,031,200 | 3.92 | 4.04 | 3.87 | 3.96 | 00:00:00 | | 2017-04-20 | 21,724,700 | 4.14 | 4.16 | 4.00 | 4.04 | 00:00:00 | | 2017-04-21 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2017-04-24 | 17,145,400 | 4.12 | 4.15 | 4.03 | 4.03 | 00:00:00 | | 2017-04-28 | 15,827,000 | 4.20 | 4.35 | 4.16 | 4.26 | 00:00:00 | | 2017-05-01 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2017-05-02 | 13,304,600 | 4.34 | 4.44 | 4.30 | 4.41 | 00:00:00 | | 2017-05-03 | 19,275,100 | 4.40 | 4.42 | 4.24 | 4.24 | 00:00:00 | | 2017-05-08 | 10,387,300 | 4.14 | 4.22 | 4.07 | 4.10 | 00:00:00 | | 2017-05-09 | 13,207,000 | 4.18 | 4.25 | 4.16 | 4.19 | 00:00:00 | | 2017-05-10 | 12,977,600 | 4.28 | 4.33 | 4.20 | 4.30 | 00:00:00 | | 2017-05-15 | 23,062,900 | 4.22 | 4.40 | 4.18 | 4.39 | 00:00:00 | | 2017-05-16 | 20,167,900 | 4.46 | 4.54 | 4.38 | 4.50 | 00:00:00 | | 2017-05-17 | 21,551,300 | 4.46 | 4.57 | 4.37 | 4.40 | 00:00:00 | | 2017-05-18 | 39,975,900 | 3.61 | 4.01 | 3.60 | 3.69 | 00:00:00 | | 2017-05-19 | 20,751,000 | 3.92 | 3.97 | 3.81 | 3.90 | 00:00:00 | | 2017-05-22 | 23,901,600 | 3.85 | 3.95 | 3.72 | 3.89 | 00:00:00 | | 2017-05-23 | 17,707,800 | 3.91 | 4.04 | 3.85 | 4.01 | 00:00:00 | | 2017-05-24 | 17,097,100 | 4.04 | 4.11 | 3.97 | 4.05 | 00:00:00 | | 2017-05-25 | 10,235,300 | 4.03 | 4.15 | 4.02 | 4.07 | 00:00:00 | | 2017-05-26 | 11,879,600 | 4.07 | 4.13 | 4.02 | 4.06 | 00:00:00 | | 2017-05-29 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
