|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-12 | 12,539,600 | 8.16 | 8.43 | 8.09 | 8.30 | 00:00:00 | | 2018-06-13 | 12,673,000 | 8.36 | 8.44 | 8.03 | 8.23 | 00:00:00 | | 2018-06-14 | 9,993,900 | 8.29 | 8.35 | 7.97 | 7.97 | 00:00:00 | | 2018-06-15 | 17,757,600 | 7.92 | 7.95 | 7.44 | 7.45 | 00:00:00 | | 2018-06-18 | 11,130,100 | 7.30 | 7.55 | 7.20 | 7.39 | 00:00:00 | | 2018-06-19 | 14,752,200 | 7.20 | 7.70 | 7.12 | 7.52 | 00:00:00 | | 2018-06-20 | 10,373,600 | 7.66 | 7.71 | 7.43 | 7.67 | 00:00:00 | | 2018-06-21 | 12,666,000 | 7.60 | 7.73 | 7.23 | 7.26 | 00:00:00 | | 2018-06-22 | 9,559,400 | 7.38 | 7.46 | 7.11 | 7.16 | 00:00:00 | | 2018-06-25 | 10,673,800 | 7.19 | 7.32 | 7.03 | 7.15 | 00:00:00 | | 2018-06-26 | 8,279,100 | 7.20 | 7.27 | 7.06 | 7.11 | 00:00:00 | | 2018-06-27 | 10,552,300 | 7.12 | 7.34 | 7.02 | 7.15 | 00:00:00 | | 2018-06-28 | 13,597,600 | 7.19 | 7.43 | 7.05 | 7.43 | 00:00:00 | | 2018-06-29 | 16,969,300 | 7.58 | 7.67 | 7.17 | 7.32 | 00:00:00 | | 2018-07-02 | 9,361,000 | 7.28 | 7.33 | 7.15 | 7.23 | 00:00:00 | | 2018-07-03 | 18,401,700 | 7.31 | 7.86 | 7.28 | 7.75 | 00:00:00 | | 2018-07-04 | 17,055,500 | 7.80 | 8.22 | 7.70 | 8.22 | 00:00:00 | | 2018-07-05 | 13,940,700 | 8.36 | 8.41 | 8.00 | 8.09 | 00:00:00 | | 2018-07-06 | 10,357,800 | 8.12 | 8.19 | 7.91 | 8.04 | 00:00:00 | | 2018-07-09 | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 00:00:00 | | 2018-07-10 | 11,433,000 | 8.19 | 8.22 | 7.86 | 7.88 | 00:00:00 | | 2018-07-11 | 13,175,300 | 7.79 | 7.84 | 7.51 | 7.53 | 00:00:00 | | 2018-07-12 | 21,469,200 | 7.73 | 8.23 | 7.69 | 8.23 | 00:00:00 | | 2018-07-13 | 19,501,900 | 8.26 | 8.51 | 8.14 | 8.32 | 00:00:00 | | 2018-07-16 | 15,585,800 | 8.25 | 8.34 | 8.03 | 8.33 | 00:00:00 | | 2018-07-17 | 19,092,600 | 8.27 | 8.83 | 8.23 | 8.70 | 00:00:00 | | 2018-07-18 | 17,577,400 | 8.76 | 8.85 | 8.38 | 8.41 | 00:00:00 | | 2018-07-19 | 14,315,600 | 8.31 | 8.42 | 8.12 | 8.36 | 00:00:00 | | 2018-07-20 | 19,315,800 | 8.60 | 8.98 | 8.58 | 8.83 | 00:00:00 | | 2018-07-23 | 10,706,300 | 8.86 | 8.98 | 8.73 | 8.82 | 00:00:00 | | 2018-07-24 | 19,106,500 | 9.06 | 9.30 | 8.93 | 9.02 | 00:00:00 | | 2018-07-25 | 16,978,500 | 9.22 | 9.26 | 8.96 | 9.25 | 00:00:00 | | 2018-07-26 | 14,553,400 | 9.26 | 9.34 | 9.02 | 9.13 | 00:00:00 | | 2018-07-27 | 23,776,700 | 8.89 | 9.27 | 8.83 | 9.15 | 00:00:00 | | 2018-07-30 | 10,709,700 | 9.29 | 9.31 | 9.10 | 9.16 | 00:00:00 | | 2018-07-31 | 14,747,000 | 9.08 | 9.20 | 8.82 | 8.87 | 00:00:00 | | 2018-08-01 | 16,367,300 | 8.75 | 8.95 | 8.68 | 8.79 | 00:00:00 | | 2018-08-02 | 12,742,700 | 8.70 | 9.03 | 8.68 | 8.96 | 00:00:00 | | 2018-08-03 | 13,051,800 | 9.10 | 9.19 | 9.00 | 9.05 | 00:00:00 | | 2018-08-06 | 12,523,800 | 9.11 | 9.11 | 8.83 | 8.83 | 00:00:00 | | 2018-08-07 | 11,237,900 | 8.92 | 8.98 | 8.68 | 8.73 | 00:00:00 | | 2018-08-08 | 12,984,300 | 8.86 | 8.91 | 8.75 | 8.80 | 00:00:00 | | 2018-08-09 | 18,659,000 | 8.82 | 8.87 | 8.52 | 8.53 | 00:00:00 | | 2018-08-10 | 45,902,000 | 8.40 | 8.49 | 7.60 | 7.91 | 00:00:00 | | 2018-08-13 | 25,562,600 | 8.05 | 8.23 | 7.85 | 8.10 | 00:00:00 | | 2018-08-14 | 11,283,100 | 8.16 | 8.28 | 8.10 | 8.26 | 00:00:00 | | 2018-08-15 | 15,615,300 | 8.10 | 8.15 | 7.90 | 7.93 | 00:00:00 | | 2018-08-16 | 10,970,100 | 8.06 | 8.15 | 7.94 | 8.00 | 00:00:00 | | 2018-08-17 | 11,422,700 | 7.92 | 7.98 | 7.75 | 7.94 | 00:00:00 | | 2018-08-20 | 19,943,800 | 8.10 | 8.43 | 8.05 | 8.37 | 00:00:00 | | 2018-08-21 | 14,667,000 | 8.34 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2018-08-22 | 12,104,100 | 8.02 | 8.22 | 7.93 | 8.14 | 00:00:00 | | 2018-08-23 | 14,027,400 | 8.13 | 8.23 | 7.93 | 8.02 | 00:00:00 | | 2018-08-24 | 10,814,300 | 8.21 | 8.27 | 8.07 | 8.16 | 00:00:00 | | 2018-08-27 | 9,832,300 | 8.20 | 8.34 | 8.18 | 8.27 | 00:00:00 | | 2018-08-28 | 11,025,200 | 8.29 | 8.35 | 8.09 | 8.19 | 00:00:00 | | 2018-08-29 | 7,924,700 | 8.23 | 8.38 | 8.19 | 8.33 | 00:00:00 | | 2018-08-30 | 12,539,300 | 8.30 | 8.45 | 8.08 | 8.08 | 00:00:00 | | 2018-08-31 | 6,081,400 | 8.13 | 8.20 | 8.00 | 8.06 | 00:00:00 | | 2018-09-03 | 5,507,300 | 8.07 | 8.14 | 7.98 | 8.02 | 00:00:00 | | 2018-09-04 | 14,743,800 | 8.05 | 8.07 | 7.80 | 8.01 | 00:00:00 | | 2018-09-05 | 9,536,600 | 8.00 | 8.04 | 7.83 | 7.88 | 00:00:00 | | 2018-09-06 | 9,483,900 | 8.00 | 8.03 | 7.82 | 7.94 | 00:00:00 | | 2018-09-10 | 7,090,700 | 8.05 | 8.07 | 7.87 | 7.87 | 00:00:00 | | 2018-09-11 | 14,029,100 | 7.76 | 7.76 | 7.39 | 7.40 | 00:00:00 | | 2018-09-12 | 18,514,800 | 7.50 | 7.55 | 7.17 | 7.30 | 00:00:00 | | 2018-09-13 | 12,557,600 | 7.37 | 7.39 | 7.10 | 7.11 | 00:00:00 | | 2018-09-14 | 14,303,100 | 7.15 | 7.22 | 6.96 | 7.00 | 00:00:00 | | 2018-09-17 | 22,660,000 | 6.95 | 7.67 | 6.88 | 7.61 | 00:00:00 | | 2018-09-18 | 28,320,200 | 7.66 | 8.04 | 7.64 | 8.00 | 00:00:00 | | 2018-09-19 | 38,531,800 | 7.86 | 8.52 | 7.77 | 8.35 | 00:00:00 | | 2018-09-20 | 25,001,100 | 8.50 | 8.55 | 8.05 | 8.05 | 00:00:00 | | 2018-09-21 | 24,671,300 | 8.16 | 8.53 | 8.14 | 8.48 | 00:00:00 | | 2018-09-24 | 17,656,200 | 8.44 | 8.65 | 8.18 | 8.29 | 00:00:00 | | 2018-09-25 | 16,507,400 | 8.10 | 8.51 | 8.05 | 8.40 | 00:00:00 | | 2018-09-26 | 11,823,200 | 8.49 | 8.57 | 8.28 | 8.41 | 00:00:00 | | 2018-09-27 | 9,661,900 | 8.41 | 8.52 | 8.30 | 8.43 | 00:00:00 | | 2018-09-28 | 10,377,000 | 8.32 | 8.53 | 8.27 | 8.32 | 00:00:00 | | 2018-10-01 | 14,871,900 | 8.38 | 8.38 | 7.93 | 8.02 | 00:00:00 | | 2018-10-02 | 16,555,900 | 8.25 | 8.55 | 8.23 | 8.50 | 00:00:00 | | 2018-10-04 | 15,709,300 | 8.74 | 9.13 | 8.65 | 9.08 | 00:00:00 | | 2018-10-05 | 14,359,500 | 9.16 | 9.19 | 8.87 | 9.02 | 00:00:00 | | 2018-10-10 | 26,420,300 | 9.90 | 9.95 | 9.27 | 9.27 | 00:00:00 | | 2018-10-11 | 16,166,300 | 9.49 | 9.53 | 9.12 | 9.31 | 00:00:00 | | 2018-10-15 | 17,743,000 | 9.47 | 9.79 | 9.40 | 9.67 | 00:00:00 | | 2018-10-16 | 16,803,300 | 9.90 | 10.06 | 9.86 | 9.91 | 00:00:00 | | 2018-10-17 | 13,888,400 | 9.87 | 9.97 | 9.63 | 9.88 | 00:00:00 | | 2018-10-18 | 14,282,500 | 9.86 | 9.98 | 9.65 | 9.66 | 00:00:00 | | 2018-10-19 | 11,576,800 | 9.85 | 9.90 | 9.62 | 9.70 | 00:00:00 | | 2018-10-22 | 24,346,100 | 9.90 | 10.56 | 9.85 | 10.45 | 00:00:00 | | 2018-10-23 | 22,980,900 | 10.19 | 10.32 | 10.08 | 10.20 | 00:00:00 | | 2018-10-24 | 26,019,700 | 10.33 | 10.39 | 9.65 | 9.70 | 00:00:00 | | 2018-10-25 | 14,098,100 | 9.87 | 9.99 | 9.69 | 9.90 | 00:00:00 | | 2018-10-26 | 26,914,100 | 10.20 | 10.22 | 9.83 | 10.06 | 00:00:00 | | 2018-10-29 | 28,196,900 | 10.21 | 10.31 | 9.77 | 10.03 | 00:00:00 | | 2018-10-30 | 22,554,300 | 10.20 | 10.55 | 10.07 | 10.36 | 00:00:00 | | 2018-10-31 | 22,624,300 | 10.45 | 10.70 | 10.11 | 10.28 | 00:00:00 | | 2018-11-01 | 18,909,200 | 10.34 | 10.35 | 10.05 | 10.12 | 00:00:00 | | 2018-11-05 | 12,802,200 | 10.23 | 10.27 | 10.07 | 10.19 | 00:00:00 | | 2018-11-06 | 11,008,400 | 10.09 | 10.12 | 9.93 | 9.93 | 00:00:00 | | 2018-11-07 | 10,505,900 | 10.05 | 10.10 | 9.72 | 9.81 | 00:00:00 | | 2018-11-08 | 9,172,800 | 9.90 | 10.02 | 9.66 | 9.89 | 00:00:00 | | 2018-11-09 | 23,798,200 | 9.70 | 10.05 | 9.51 | 10.02 | 00:00:00 | | 2018-11-12 | 14,991,500 | 10.05 | 10.05 | 9.67 | 9.70 | 00:00:00 | | 2018-11-13 | 13,575,300 | 9.78 | 9.81 | 9.37 | 9.41 | 00:00:00 | | 2018-11-14 | 8,406,200 | 9.47 | 9.48 | 9.12 | 9.15 | 00:00:00 | | 2018-11-19 | 0 | 0.00 | 0.00 | 0.00 | 9.34 | 00:00:00 | | 2018-11-21 | 12,747,000 | 9.10 | 9.31 | 9.00 | 9.21 | 00:00:00 | | 2018-11-22 | 7,348,000 | 9.25 | 9.30 | 9.06 | 9.06 | 00:00:00 | | 2018-11-23 | 17,649,500 | 9.05 | 9.05 | 8.54 | 8.62 | 00:00:00 | | 2018-11-26 | 11,955,600 | 8.65 | 8.81 | 8.46 | 8.53 | 00:00:00 | | 2018-11-27 | 13,969,500 | 8.60 | 8.74 | 8.37 | 8.72 | 00:00:00 | | 2018-11-28 | 26,274,900 | 8.82 | 8.92 | 8.41 | 8.69 | 00:00:00 | | 2018-11-29 | 16,931,400 | 8.65 | 9.10 | 8.60 | 8.98 | 00:00:00 | | 2018-11-30 | 22,677,600 | 9.00 | 9.44 | 8.87 | 9.35 | 00:00:00 | | 2018-12-03 | 21,820,400 | 9.81 | 9.90 | 9.68 | 9.79 | 00:00:00 | | 2018-12-04 | 17,655,900 | 9.80 | 9.81 | 9.33 | 9.38 | 00:00:00 | | 2018-12-05 | 9,538,500 | 9.44 | 9.56 | 9.25 | 9.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
