|
 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 | | 2017-12-18 | 8,840,700 | 8.82 | 8.83 | 8.54 | 8.54 | 00:00:00 | | 2017-12-19 | 10,785,900 | 8.53 | 8.69 | 8.49 | 8.60 | 00:00:00 | | 2017-12-20 | 20,728,200 | 8.69 | 9.08 | 8.65 | 8.99 | 00:00:00 | | 2017-12-21 | 15,418,500 | 9.01 | 9.20 | 8.92 | 9.05 | 00:00:00 | | 2017-12-22 | 6,906,500 | 9.04 | 9.09 | 8.90 | 8.95 | 00:00:00 | | 2017-12-25 | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 00:00:00 | | 2017-12-26 | 6,293,200 | 8.88 | 9.06 | 8.82 | 8.99 | 00:00:00 | | 2017-12-27 | 5,571,400 | 9.06 | 9.15 | 9.04 | 9.10 | 00:00:00 | | 2017-12-28 | 5,138,200 | 9.15 | 9.20 | 9.08 | 9.10 | 00:00:00 | | 2017-12-29 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2018-01-02 | 13,896,700 | 9.18 | 9.60 | 9.17 | 9.60 | 00:00:00 | | 2018-01-03 | 15,895,100 | 9.62 | 9.92 | 9.54 | 9.92 | 00:00:00 | | 2018-01-04 | 32,571,300 | 10.06 | 10.64 | 10.06 | 10.48 | 00:00:00 | | 2018-01-05 | 28,696,700 | 10.55 | 10.59 | 9.96 | 10.03 | 00:00:00 | | 2018-01-08 | 19,536,800 | 10.10 | 10.17 | 9.92 | 10.14 | 00:00:00 | | 2018-01-09 | 19,435,900 | 10.11 | 10.43 | 10.08 | 10.25 | 00:00:00 | | 2018-01-10 | 11,068,000 | 10.10 | 10.28 | 10.03 | 10.25 | 00:00:00 | | 2018-01-11 | 24,038,800 | 10.38 | 10.80 | 10.37 | 10.80 | 00:00:00 | | 2018-01-12 | 33,976,900 | 10.60 | 11.38 | 10.56 | 11.02 | 00:00:00 | | 2018-01-15 | 15,175,100 | 11.20 | 11.40 | 11.02 | 11.30 | 00:00:00 | | 2018-01-16 | 19,336,400 | 11.23 | 11.37 | 10.96 | 10.96 | 00:00:00 | | 2018-01-17 | 18,523,500 | 10.96 | 11.24 | 10.80 | 11.15 | 00:00:00 | | 2018-01-18 | 14,887,300 | 11.25 | 11.31 | 10.75 | 10.93 | 00:00:00 | | 2018-01-19 | 22,165,700 | 11.13 | 11.43 | 10.97 | 11.43 | 00:00:00 | | 2018-01-22 | 17,938,900 | 11.45 | 11.61 | 11.18 | 11.25 | 00:00:00 | | 2018-01-23 | 15,286,800 | 11.11 | 11.23 | 10.72 | 10.72 | 00:00:00 | | 2018-01-24 | 19,090,200 | 10.90 | 11.41 | 10.86 | 11.30 | 00:00:00 | | 2018-01-25 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2018-01-26 | 12,885,000 | 11.41 | 11.44 | 11.23 | 11.41 | 00:00:00 | | 2018-01-29 | 14,049,400 | 11.28 | 11.66 | 11.23 | 11.55 | 00:00:00 | | 2018-01-30 | 12,379,800 | 11.48 | 11.64 | 11.33 | 11.58 | 00:00:00 | | 2018-01-31 | 19,514,300 | 11.67 | 12.12 | 11.67 | 11.86 | 00:00:00 | | 2018-02-01 | 22,506,000 | 11.95 | 12.07 | 11.70 | 11.70 | 00:00:00 | | 2018-02-02 | 18,483,000 | 11.58 | 11.82 | 11.48 | 11.80 | 00:00:00 | | 2018-02-05 | 12,713,100 | 11.73 | 11.85 | 11.36 | 11.36 | 00:00:00 | | 2018-02-06 | 27,560,000 | 11.15 | 11.70 | 10.89 | 11.70 | 00:00:00 | | 2018-02-07 | 15,980,900 | 11.65 | 11.97 | 11.56 | 11.60 | 00:00:00 | | 2018-02-08 | 17,774,000 | 11.76 | 11.85 | 11.27 | 11.33 | 00:00:00 | | 2018-02-09 | 30,040,800 | 11.90 | 11.90 | 10.83 | 11.23 | 00:00:00 | | 2018-02-14 | 17,285,800 | 11.32 | 11.97 | 11.32 | 11.97 | 00:00:00 | | 2018-02-15 | 17,551,100 | 12.00 | 12.33 | 11.99 | 12.13 | 00:00:00 | | 2018-02-16 | 14,861,600 | 12.20 | 12.35 | 11.96 | 12.12 | 00:00:00 | | 2018-02-19 | 10,117,100 | 12.25 | 12.29 | 12.00 | 12.14 | 00:00:00 | | 2018-02-20 | 12,268,000 | 12.00 | 12.28 | 11.87 | 12.10 | 00:00:00 | | 2018-02-21 | 10,494,600 | 12.26 | 12.27 | 12.11 | 12.15 | 00:00:00 | | 2018-02-22 | 9,113,600 | 12.17 | 12.27 | 11.96 | 12.01 | 00:00:00 | | 2018-02-23 | 12,426,800 | 12.09 | 12.21 | 11.95 | 12.20 | 00:00:00 | | 2018-02-26 | 15,144,000 | 12.33 | 12.75 | 12.33 | 12.75 | 00:00:00 | | 2018-02-27 | 9,903,100 | 12.82 | 12.88 | 12.45 | 12.65 | 00:00:00 | | 2018-02-28 | 10,351,200 | 12.70 | 12.70 | 12.22 | 12.32 | 00:00:00 | | 2018-03-01 | 22,948,200 | 12.32 | 12.45 | 11.53 | 11.80 | 00:00:00 | | 2018-03-02 | 28,319,700 | 11.54 | 11.58 | 10.78 | 11.34 | 00:00:00 | | 2018-03-05 | 15,470,600 | 11.15 | 11.39 | 10.92 | 11.14 | 00:00:00 | | 2018-03-06 | 16,771,100 | 11.57 | 11.74 | 11.35 | 11.60 | 00:00:00 | | 2018-03-07 | 13,365,200 | 11.29 | 11.43 | 11.08 | 11.27 | 00:00:00 | | 2018-03-08 | 15,453,600 | 11.37 | 11.43 | 10.74 | 11.03 | 00:00:00 | | 2018-03-09 | 14,224,100 | 10.82 | 11.28 | 10.65 | 11.18 | 00:00:00 | | 2018-03-12 | 7,784,900 | 11.28 | 11.43 | 11.22 | 11.35 | 00:00:00 | | 2018-03-13 | 8,405,400 | 11.48 | 11.53 | 11.14 | 11.24 | 00:00:00 | | 2018-03-14 | 6,696,800 | 11.41 | 11.46 | 11.15 | 11.34 | 00:00:00 | | 2018-03-15 | 6,772,500 | 11.21 | 11.24 | 10.91 | 11.14 | 00:00:00 | | 2018-03-16 | 9,230,300 | 11.20 | 11.36 | 10.95 | 11.15 | 00:00:00 | | 2018-03-19 | 10,658,200 | 10.95 | 10.98 | 10.57 | 10.60 | 00:00:00 | | 2018-03-20 | 10,851,900 | 10.67 | 10.98 | 10.57 | 10.95 | 00:00:00 | | 2018-03-21 | 8,797,800 | 11.05 | 11.30 | 10.84 | 11.22 | 00:00:00 | | 2018-03-22 | 17,110,900 | 11.23 | 11.68 | 11.00 | 11.09 | 00:00:00 | | 2018-03-23 | 10,124,300 | 10.91 | 11.24 | 10.81 | 10.95 | 00:00:00 | | 2018-03-26 | 8,033,100 | 11.15 | 11.26 | 10.86 | 11.02 | 00:00:00 | | 2018-03-27 | 8,608,700 | 11.10 | 11.15 | 10.80 | 10.81 | 00:00:00 | | 2018-03-28 | 7,982,600 | 10.76 | 10.84 | 10.45 | 10.69 | 00:00:00 | | 2018-03-29 | 7,509,500 | 10.82 | 10.94 | 10.75 | 10.92 | 00:00:00 | | 2018-04-02 | 7,850,700 | 10.94 | 11.08 | 10.77 | 10.93 | 00:00:00 | | 2018-04-03 | 7,573,000 | 11.02 | 11.06 | 10.63 | 10.72 | 00:00:00 | | 2018-04-04 | 9,669,700 | 10.48 | 10.68 | 10.32 | 10.50 | 00:00:00 | | 2018-04-05 | 9,042,100 | 10.84 | 10.93 | 10.55 | 10.58 | 00:00:00 | | 2018-04-06 | 7,799,300 | 10.50 | 10.62 | 10.34 | 10.43 | 00:00:00 | | 2018-04-09 | 7,364,700 | 10.55 | 10.55 | 10.06 | 10.06 | 00:00:00 | | 2018-04-10 | 8,207,600 | 10.26 | 10.33 | 10.04 | 10.11 | 00:00:00 | | 2018-04-11 | 7,221,500 | 10.07 | 10.35 | 10.03 | 10.21 | 00:00:00 | | 2018-04-12 | 8,322,300 | 10.16 | 10.55 | 10.16 | 10.54 | 00:00:00 | | 2018-04-13 | 8,384,000 | 10.60 | 10.67 | 10.46 | 10.52 | 00:00:00 | | 2018-04-16 | 8,773,000 | 10.52 | 10.52 | 10.03 | 10.03 | 00:00:00 | | 2018-04-17 | 8,562,100 | 10.18 | 10.48 | 10.17 | 10.24 | 00:00:00 | | 2018-04-18 | 21,659,600 | 10.60 | 11.15 | 10.59 | 11.06 | 00:00:00 | | 2018-04-19 | 15,490,100 | 11.24 | 11.45 | 11.16 | 11.45 | 00:00:00 | | 2018-04-20 | 14,762,500 | 11.40 | 11.66 | 11.12 | 11.25 | 00:00:00 | | 2018-04-23 | 9,219,700 | 11.29 | 11.36 | 10.97 | 10.99 | 00:00:00 | | 2018-04-24 | 12,668,700 | 11.16 | 11.23 | 10.68 | 10.75 | 00:00:00 | | 2018-04-25 | 12,375,200 | 10.63 | 10.89 | 10.38 | 10.89 | 00:00:00 | | 2018-04-26 | 7,700,700 | 10.90 | 11.10 | 10.86 | 11.01 | 00:00:00 | | 2018-04-27 | 8,868,800 | 11.14 | 11.20 | 10.72 | 10.72 | 00:00:00 | | 2018-04-30 | 3,748,900 | 10.74 | 10.90 | 10.74 | 10.90 | 00:00:00 | | 2018-05-02 | 8,411,600 | 10.95 | 11.12 | 10.80 | 10.83 | 00:00:00 | | 2018-05-03 | 8,668,300 | 10.80 | 10.84 | 10.40 | 10.59 | 00:00:00 | | 2018-05-04 | 8,467,200 | 10.64 | 11.05 | 10.63 | 10.98 | 00:00:00 | | 2018-05-07 | 7,905,000 | 10.98 | 11.15 | 10.75 | 10.76 | 00:00:00 | | 2018-05-08 | 8,716,300 | 10.82 | 11.05 | 10.75 | 10.85 | 00:00:00 | | 2018-05-09 | 9,562,900 | 10.90 | 11.20 | 10.90 | 11.08 | 00:00:00 | | 2018-05-10 | 9,707,400 | 11.21 | 11.38 | 10.98 | 11.13 | 00:00:00 | | 2018-05-11 | 8,996,400 | 11.25 | 11.40 | 10.96 | 11.02 | 00:00:00 | | 2018-05-14 | 10,376,700 | 11.12 | 11.32 | 10.76 | 10.85 | 00:00:00 | | 2018-05-15 | 14,770,000 | 10.75 | 10.76 | 10.34 | 10.38 | 00:00:00 | | 2018-05-16 | 13,424,200 | 10.46 | 10.89 | 10.40 | 10.89 | 00:00:00 | | 2018-05-17 | 11,899,900 | 10.90 | 11.15 | 10.66 | 10.79 | 00:00:00 | | 2018-05-18 | 9,333,500 | 10.70 | 10.77 | 10.38 | 10.68 | 00:00:00 | | 2018-05-21 | 10,138,200 | 10.82 | 10.93 | 10.35 | 10.39 | 00:00:00 | | 2018-05-22 | 9,987,100 | 10.54 | 10.55 | 10.15 | 10.23 | 00:00:00 | | 2018-05-23 | 11,980,900 | 10.00 | 10.13 | 9.76 | 9.85 | 00:00:00 | | 2018-05-24 | 11,102,300 | 9.59 | 9.86 | 9.48 | 9.60 | 00:00:00 | | 2018-05-25 | 18,807,400 | 9.75 | 9.78 | 8.97 | 9.01 | 00:00:00 | | 2018-05-28 | 15,718,800 | 8.78 | 8.90 | 8.32 | 8.35 | 00:00:00 | | 2018-05-29 | 15,507,600 | 8.81 | 8.85 | 8.34 | 8.56 | 00:00:00 | | 2018-05-30 | 1,364,800 | 8.60 | 8.69 | 8.52 | 8.61 | 00:00:00 | | 2018-06-01 | 15,060,300 | 8.40 | 8.78 | 8.22 | 8.54 | 00:00:00 | | 2018-06-04 | 18,396,700 | 8.95 | 9.45 | 8.62 | 9.43 | 00:00:00 | | 2018-06-05 | 18,445,000 | 9.37 | 9.73 | 8.95 | 9.17 | 00:00:00 | | 2018-06-06 | 14,495,900 | 9.20 | 9.40 | 8.81 | 8.90 | 00:00:00 | | 2018-06-07 | 20,888,500 | 8.70 | 8.81 | 7.78 | 8.30 | 00:00:00 | | 2018-06-08 | 17,793,500 | 8.30 | 8.61 | 7.93 | 8.50 | 00:00:00 | | 2018-06-11 | 13,467,100 | 8.61 | 8.74 | 8.04 | 8.07 | 00:00:00 | | 2018-06-12 | 12,539,600 | 8.16 | 8.43 | 8.09 | 8.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
