|
 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 | | 2017-05-29 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2017-05-30 | 8,767,700 | 4.11 | 4.16 | 4.09 | 4.09 | 00:00:00 | | 2017-05-31 | 17,432,900 | 4.08 | 4.12 | 3.94 | 3.97 | 00:00:00 | | 2017-06-01 | 8,466,700 | 4.00 | 4.05 | 3.86 | 3.90 | 00:00:00 | | 2017-06-02 | 8,930,300 | 3.97 | 3.99 | 3.87 | 3.96 | 00:00:00 | | 2017-06-05 | 5,099,800 | 3.89 | 3.96 | 3.88 | 3.93 | 00:00:00 | | 2017-06-06 | 7,585,300 | 3.92 | 4.01 | 3.92 | 3.98 | 00:00:00 | | 2017-06-07 | 9,596,100 | 4.03 | 4.07 | 3.93 | 3.96 | 00:00:00 | | 2017-06-08 | 9,277,000 | 3.94 | 4.04 | 3.88 | 4.01 | 00:00:00 | | 2017-06-09 | 12,662,900 | 4.02 | 4.05 | 3.94 | 3.95 | 00:00:00 | | 2017-06-12 | 7,557,100 | 4.00 | 4.03 | 3.89 | 3.94 | 00:00:00 | | 2017-06-13 | 7,381,500 | 3.95 | 3.97 | 3.91 | 3.94 | 00:00:00 | | 2017-06-14 | 6,591,300 | 3.99 | 4.00 | 3.94 | 3.96 | 00:00:00 | | 2017-06-15 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | | 2017-06-16 | 7,576,700 | 3.95 | 3.99 | 3.86 | 3.99 | 00:00:00 | | 2017-06-19 | 7,893,600 | 4.00 | 4.06 | 3.96 | 3.98 | 00:00:00 | | 2017-06-20 | 8,720,800 | 3.96 | 3.97 | 3.87 | 3.90 | 00:00:00 | | 2017-06-21 | 8,812,800 | 3.91 | 3.96 | 3.87 | 3.94 | 00:00:00 | | 2017-06-22 | 7,944,300 | 3.97 | 4.04 | 3.94 | 4.03 | 00:00:00 | | 2017-06-23 | 19,050,000 | 4.04 | 4.23 | 4.01 | 4.20 | 00:00:00 | | 2017-06-26 | 16,416,200 | 4.23 | 4.40 | 4.22 | 4.38 | 00:00:00 | | 2017-06-27 | 18,046,100 | 4.42 | 4.48 | 4.31 | 4.37 | 00:00:00 | | 2017-06-28 | 15,903,900 | 4.43 | 4.52 | 4.42 | 4.50 | 00:00:00 | | 2017-06-29 | 13,559,400 | 4.55 | 4.60 | 4.47 | 4.52 | 00:00:00 | | 2017-06-30 | 11,437,200 | 4.52 | 4.62 | 4.48 | 4.60 | 00:00:00 | | 2017-07-03 | 12,581,000 | 4.64 | 4.77 | 4.62 | 4.70 | 00:00:00 | | 2017-07-04 | 3,959,000 | 4.68 | 4.69 | 4.61 | 4.67 | 00:00:00 | | 2017-07-05 | 10,847,100 | 4.68 | 4.77 | 4.65 | 4.74 | 00:00:00 | | 2017-07-06 | 11,941,200 | 4.71 | 4.87 | 4.68 | 4.84 | 00:00:00 | | 2017-07-07 | 10,887,300 | 4.91 | 4.93 | 4.80 | 4.85 | 00:00:00 | | 2017-07-10 | 9,333,500 | 4.86 | 4.92 | 4.81 | 4.92 | 00:00:00 | | 2017-07-11 | 15,839,700 | 4.93 | 5.02 | 4.91 | 5.00 | 00:00:00 | | 2017-07-12 | 14,765,600 | 5.08 | 5.11 | 5.01 | 5.07 | 00:00:00 | | 2017-07-13 | 13,624,200 | 5.09 | 5.11 | 4.94 | 5.02 | 00:00:00 | | 2017-07-14 | 7,325,200 | 5.02 | 5.08 | 4.96 | 5.00 | 00:00:00 | | 2017-07-17 | 6,874,000 | 5.05 | 5.06 | 4.95 | 5.00 | 00:00:00 | | 2017-07-18 | 7,600,900 | 5.00 | 5.02 | 4.90 | 4.93 | 00:00:00 | | 2017-07-19 | 17,716,400 | 4.95 | 5.05 | 4.90 | 5.00 | 00:00:00 | | 2017-07-20 | 7,241,800 | 5.00 | 5.00 | 4.91 | 4.92 | 00:00:00 | | 2017-07-21 | 9,937,700 | 4.93 | 5.03 | 4.92 | 4.95 | 00:00:00 | | 2017-07-24 | 7,415,900 | 5.00 | 5.06 | 4.97 | 5.05 | 00:00:00 | | 2017-07-25 | 10,129,300 | 5.09 | 5.17 | 5.06 | 5.10 | 00:00:00 | | 2017-07-26 | 11,175,600 | 5.12 | 5.13 | 4.96 | 4.97 | 00:00:00 | | 2017-07-27 | 7,848,000 | 5.00 | 5.06 | 4.94 | 5.02 | 00:00:00 | | 2017-07-28 | 22,656,800 | 5.11 | 5.15 | 5.03 | 5.14 | 00:00:00 | | 2017-07-31 | 12,606,400 | 5.22 | 5.28 | 5.17 | 5.17 | 00:00:00 | | 2017-08-01 | 14,865,600 | 5.22 | 5.28 | 5.17 | 5.28 | 00:00:00 | | 2017-08-02 | 31,173,800 | 5.22 | 5.50 | 5.20 | 5.50 | 00:00:00 | | 2017-08-03 | 18,987,700 | 5.48 | 5.59 | 5.42 | 5.52 | 00:00:00 | | 2017-08-04 | 14,278,400 | 5.54 | 5.63 | 5.49 | 5.51 | 00:00:00 | | 2017-08-07 | 15,714,900 | 5.55 | 5.83 | 5.54 | 5.80 | 00:00:00 | | 2017-08-08 | 14,850,900 | 5.77 | 5.94 | 5.72 | 5.86 | 00:00:00 | | 2017-08-09 | 16,424,400 | 5.80 | 5.98 | 5.78 | 5.82 | 00:00:00 | | 2017-08-10 | 12,760,700 | 5.85 | 5.94 | 5.75 | 5.89 | 00:00:00 | | 2017-08-11 | 10,794,100 | 5.86 | 5.92 | 5.77 | 5.87 | 00:00:00 | | 2017-08-14 | 10,926,200 | 5.88 | 5.92 | 5.79 | 5.81 | 00:00:00 | | 2017-08-15 | 13,795,600 | 5.82 | 5.83 | 5.64 | 5.70 | 00:00:00 | | 2017-08-16 | 15,705,800 | 5.72 | 5.93 | 5.72 | 5.91 | 00:00:00 | | 2017-08-17 | 18,872,700 | 5.90 | 6.03 | 5.85 | 5.97 | 00:00:00 | | 2017-08-18 | 16,877,500 | 6.10 | 6.19 | 6.01 | 6.03 | 00:00:00 | | 2017-08-21 | 11,530,400 | 6.12 | 6.12 | 6.00 | 6.01 | 00:00:00 | | 2017-08-22 | 15,905,400 | 6.09 | 6.25 | 6.08 | 6.24 | 00:00:00 | | 2017-08-23 | 14,943,100 | 6.21 | 6.56 | 6.21 | 6.48 | 00:00:00 | | 2017-08-24 | 14,662,100 | 6.48 | 6.75 | 6.45 | 6.75 | 00:00:00 | | 2017-08-25 | 19,763,500 | 6.82 | 6.93 | 6.59 | 6.62 | 00:00:00 | | 2017-08-28 | 12,991,800 | 6.62 | 6.69 | 6.42 | 6.50 | 00:00:00 | | 2017-08-29 | 12,586,000 | 6.41 | 6.63 | 6.37 | 6.54 | 00:00:00 | | 2017-08-30 | 8,461,700 | 6.55 | 6.63 | 6.48 | 6.56 | 00:00:00 | | 2017-08-31 | 24,210,300 | 6.72 | 6.89 | 6.70 | 6.89 | 00:00:00 | | 2017-09-01 | 39,784,100 | 6.96 | 7.96 | 6.96 | 7.60 | 00:00:00 | | 2017-09-04 | 30,985,300 | 7.56 | 8.20 | 7.46 | 8.20 | 00:00:00 | | 2017-09-05 | 35,883,000 | 8.55 | 8.70 | 7.85 | 8.07 | 00:00:00 | | 2017-09-06 | 24,865,600 | 8.20 | 8.35 | 7.81 | 8.33 | 00:00:00 | | 2017-09-07 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2017-09-08 | 14,903,400 | 8.28 | 8.40 | 8.05 | 8.13 | 00:00:00 | | 2017-09-11 | 19,862,200 | 8.23 | 8.62 | 8.21 | 8.53 | 00:00:00 | | 2017-09-12 | 25,709,300 | 8.51 | 8.84 | 8.43 | 8.50 | 00:00:00 | | 2017-09-13 | 15,105,800 | 8.46 | 8.58 | 8.34 | 8.46 | 00:00:00 | | 2017-09-14 | 12,743,700 | 8.26 | 8.49 | 8.23 | 8.43 | 00:00:00 | | 2017-09-15 | 15,597,600 | 8.47 | 8.77 | 8.44 | 8.68 | 00:00:00 | | 2017-09-18 | 29,060,500 | 8.75 | 9.31 | 8.69 | 9.30 | 00:00:00 | | 2017-09-19 | 28,131,500 | 9.39 | 9.40 | 8.92 | 9.20 | 00:00:00 | | 2017-09-20 | 25,985,800 | 9.33 | 9.55 | 9.28 | 9.35 | 00:00:00 | | 2017-09-21 | 21,149,700 | 9.28 | 9.52 | 9.16 | 9.52 | 00:00:00 | | 2017-09-22 | 15,172,800 | 9.45 | 9.63 | 9.34 | 9.40 | 00:00:00 | | 2017-09-25 | 46,346,700 | 9.39 | 9.49 | 8.23 | 8.23 | 00:00:00 | | 2017-09-26 | 34,773,700 | 8.53 | 8.71 | 8.30 | 8.36 | 00:00:00 | | 2017-09-27 | 40,578,100 | 8.58 | 8.59 | 7.78 | 7.97 | 00:00:00 | | 2017-09-28 | 38,939,100 | 7.85 | 7.89 | 7.58 | 7.59 | 00:00:00 | | 2017-09-29 | 33,030,400 | 7.83 | 7.96 | 7.74 | 7.78 | 00:00:00 | | 2017-10-02 | 12,225,700 | 7.84 | 7.91 | 7.69 | 7.89 | 00:00:00 | | 2017-10-03 | 27,116,500 | 8.00 | 8.67 | 7.96 | 8.66 | 00:00:00 | | 2017-10-04 | 31,057,500 | 8.83 | 9.07 | 8.53 | 9.02 | 00:00:00 | | 2017-10-05 | 34,518,100 | 9.22 | 9.52 | 8.87 | 8.96 | 00:00:00 | | 2017-10-06 | 35,780,800 | 8.70 | 9.35 | 8.63 | 9.35 | 00:00:00 | | 2017-10-09 | 29,805,300 | 9.45 | 9.55 | 8.97 | 9.18 | 00:00:00 | | 2017-10-10 | 21,152,700 | 9.36 | 9.48 | 9.20 | 9.45 | 00:00:00 | | 2017-10-11 | 32,629,400 | 9.36 | 9.87 | 9.33 | 9.70 | 00:00:00 | | 2017-10-12 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2017-10-13 | 21,381,500 | 10.09 | 10.37 | 10.03 | 10.32 | 00:00:00 | | 2017-10-16 | 18,589,700 | 10.43 | 10.58 | 10.12 | 10.28 | 00:00:00 | | 2017-10-17 | 14,606,500 | 10.21 | 10.25 | 9.93 | 9.95 | 00:00:00 | | 2017-10-18 | 27,261,400 | 10.13 | 10.19 | 9.54 | 9.66 | 00:00:00 | | 2017-10-19 | 20,569,300 | 9.46 | 10.09 | 9.38 | 10.09 | 00:00:00 | | 2017-10-20 | 16,128,100 | 10.37 | 10.41 | 10.07 | 10.10 | 00:00:00 | | 2017-10-23 | 22,021,500 | 10.19 | 10.22 | 9.56 | 9.65 | 00:00:00 | | 2017-10-24 | 18,300,600 | 9.79 | 10.05 | 9.65 | 10.02 | 00:00:00 | | 2017-10-25 | 19,349,500 | 10.00 | 10.10 | 9.68 | 9.91 | 00:00:00 | | 2017-10-26 | 14,610,600 | 10.00 | 10.02 | 9.69 | 9.78 | 00:00:00 | | 2017-10-27 | 45,440,800 | 9.65 | 9.77 | 8.85 | 9.13 | 00:00:00 | | 2017-10-30 | 26,055,000 | 8.90 | 9.07 | 8.56 | 8.72 | 00:00:00 | | 2017-10-31 | 19,854,500 | 8.80 | 8.97 | 8.63 | 8.81 | 00:00:00 | | 2017-11-01 | 22,790,500 | 9.04 | 9.08 | 8.40 | 8.49 | 00:00:00 | | 2017-11-02 | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | | 2017-11-03 | 32,191,500 | 8.56 | 8.62 | 7.80 | 8.35 | 00:00:00 | | 2017-12-11 | 14,420,800 | 8.70 | 8.97 | 8.54 | 8.94 | 00:00:00 | | 2017-12-12 | 15,165,000 | 8.85 | 9.04 | 8.72 | 8.88 | 00:00:00 | | 2017-12-13 | 15,465,800 | 8.95 | 8.99 | 8.57 | 8.69 | 00:00:00 | | 2017-12-14 | 13,021,600 | 8.60 | 8.72 | 8.47 | 8.66 | 00:00:00 | | 2017-12-15 | 9,801,800 | 8.66 | 8.83 | 8.60 | 8.67 | 00:00:00 | | 2017-12-18 | 8,840,700 | 8.82 | 8.83 | 8.54 | 8.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
