|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-03 | 325,700 | 29.01 | 29.20 | 28.39 | 28.53 | 00:00:00 | 2003-12-04 | 2,439,400 | 28.51 | 28.95 | 27.47 | 27.66 | 00:00:00 | 2003-12-05 | 562,200 | 28.50 | 28.90 | 28.20 | 28.70 | 00:00:00 | 2003-12-08 | 775,900 | 28.65 | 29.80 | 28.65 | 29.80 | 00:00:00 | 2003-12-09 | 663,400 | 29.91 | 30.98 | 29.90 | 30.40 | 00:00:00 | 2003-12-10 | 549,500 | 30.98 | 31.40 | 29.30 | 29.52 | 00:00:00 | 2003-12-11 | 472,300 | 29.95 | 30.45 | 29.80 | 29.85 | 00:00:00 | 2003-12-12 | 384,600 | 30.20 | 30.20 | 29.00 | 29.20 | 00:00:00 | 2003-12-15 | 534,500 | 29.79 | 30.05 | 28.55 | 28.70 | 00:00:00 | 2003-12-16 | 1,096,400 | 28.99 | 29.35 | 27.70 | 28.25 | 00:00:00 | 2003-12-17 | 871,800 | 28.28 | 29.45 | 28.28 | 29.17 | 00:00:00 | 2003-12-18 | 953,300 | 29.40 | 31.00 | 29.20 | 30.65 | 00:00:00 | 2003-12-19 | 371,300 | 30.78 | 31.40 | 30.00 | 31.20 | 00:00:00 | 2003-12-22 | 882,800 | 31.10 | 33.34 | 31.10 | 32.50 | 00:00:00 | 2003-12-23 | 1,295,400 | 32.77 | 34.15 | 31.11 | 31.60 | 00:00:00 | 2003-12-24 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | 2003-12-25 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | 2003-12-26 | 227,600 | 31.65 | 33.10 | 31.65 | 32.90 | 00:00:00 | 2003-12-29 | 288,100 | 33.30 | 34.20 | 33.10 | 34.20 | 00:00:00 | 2003-12-30 | 522,000 | 33.50 | 34.25 | 33.50 | 33.95 | 00:00:00 | 2003-12-31 | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 00:00:00 | 2004-01-01 | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 00:00:00 | 2004-01-02 | 263,200 | 33.98 | 34.50 | 33.60 | 33.90 | 00:00:00 | 2004-01-05 | 757,800 | 34.10 | 37.25 | 34.10 | 37.25 | 00:00:00 | 2004-01-06 | 1,066,800 | 37.60 | 38.24 | 35.99 | 37.60 | 00:00:00 | 2004-01-07 | 775,800 | 38.00 | 38.00 | 35.90 | 36.50 | 00:00:00 | 2004-01-08 | 885,900 | 36.75 | 37.90 | 35.80 | 37.60 | 00:00:00 | 2004-01-09 | 768,400 | 37.80 | 39.60 | 37.21 | 39.40 | 00:00:00 | 2004-01-12 | 846,100 | 39.18 | 41.20 | 38.90 | 40.00 | 00:00:00 | 2004-01-13 | 745,700 | 40.18 | 40.49 | 37.90 | 38.15 | 00:00:00 | 2004-01-14 | 1,341,000 | 38.80 | 38.80 | 35.46 | 36.49 | 00:00:00 | 2004-01-15 | 1,020,800 | 35.90 | 36.50 | 35.35 | 35.70 | 00:00:00 | 2004-01-16 | 557,500 | 35.85 | 36.40 | 35.30 | 36.39 | 00:00:00 | 2004-01-19 | 424,800 | 36.88 | 37.90 | 36.60 | 37.10 | 00:00:00 | 2004-01-20 | 737,900 | 37.60 | 37.98 | 36.00 | 36.70 | 00:00:00 | 2004-01-21 | 705,500 | 36.50 | 36.50 | 34.61 | 35.30 | 00:00:00 | 2004-01-22 | 670,000 | 33.85 | 35.25 | 33.85 | 34.00 | 00:00:00 | 2004-01-23 | 1,181,400 | 34.50 | 34.56 | 33.20 | 34.50 | 00:00:00 | 2004-01-26 | 819,700 | 35.14 | 35.54 | 34.55 | 35.10 | 00:00:00 | 2004-01-27 | 941,600 | 35.50 | 36.89 | 34.89 | 35.60 | 00:00:00 | 2004-01-28 | 960,000 | 35.51 | 36.41 | 34.00 | 34.00 | 00:00:00 | 2004-01-29 | 1,255,500 | 33.70 | 33.90 | 31.60 | 32.00 | 00:00:00 | 2004-01-30 | 1,991,000 | 31.50 | 31.98 | 29.80 | 30.76 | 00:00:00 | 2004-02-02 | 999,800 | 30.11 | 30.55 | 28.85 | 29.90 | 00:00:00 | 2004-02-03 | 833,300 | 30.69 | 31.50 | 30.45 | 31.50 | 00:00:00 | 2004-02-04 | 1,085,700 | 32.10 | 32.60 | 28.72 | 29.35 | 00:00:00 | 2004-02-05 | 1,298,900 | 29.41 | 30.00 | 27.40 | 27.51 | 00:00:00 | 2004-02-06 | 2,416,300 | 27.50 | 29.75 | 27.20 | 29.60 | 00:00:00 | 2004-02-09 | 1,532,600 | 30.49 | 31.80 | 30.10 | 31.30 | 00:00:00 | 2004-02-10 | 760,500 | 31.10 | 32.10 | 31.00 | 32.00 | 00:00:00 | 2004-02-11 | 907,000 | 32.20 | 34.20 | 32.00 | 34.20 | 00:00:00 | 2004-02-12 | 628,600 | 34.40 | 34.85 | 33.05 | 33.80 | 00:00:00 | 2004-02-13 | 1,090,400 | 33.49 | 33.90 | 31.51 | 33.20 | 00:00:00 | 2004-02-16 | 98,500 | 32.99 | 33.10 | 32.50 | 33.00 | 00:00:00 | 2004-02-17 | 1,464,800 | 33.25 | 35.30 | 32.50 | 35.30 | 00:00:00 | 2004-02-18 | 1,296,300 | 35.25 | 36.18 | 33.62 | 33.70 | 00:00:00 | 2004-02-19 | 1,123,000 | 32.70 | 33.49 | 31.01 | 31.55 | 00:00:00 | 2004-02-20 | 934,200 | 30.10 | 31.89 | 29.80 | 31.50 | 00:00:00 | 2004-02-23 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | 2004-02-24 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | 2004-02-25 | 260,200 | 31.90 | 32.49 | 31.40 | 32.16 | 00:00:00 | 2004-02-26 | 345,800 | 31.80 | 31.99 | 31.01 | 31.99 | 00:00:00 | 2004-02-27 | 929,100 | 32.00 | 33.50 | 32.00 | 33.25 | 00:00:00 | 2004-03-01 | 1,112,300 | 34.25 | 35.40 | 33.79 | 35.20 | 00:00:00 | 2004-03-02 | 943,300 | 33.76 | 35.99 | 33.70 | 35.99 | 00:00:00 | 2004-03-03 | 1,293,500 | 36.30 | 37.00 | 35.50 | 36.81 | 00:00:00 | 2004-03-04 | 1,396,000 | 36.52 | 38.20 | 36.00 | 37.69 | 00:00:00 | 2004-03-05 | 1,656,200 | 37.71 | 39.30 | 36.50 | 39.30 | 00:00:00 | 2004-03-08 | 1,492,900 | 39.60 | 40.70 | 38.11 | 39.91 | 00:00:00 | 2004-03-09 | 883,000 | 39.88 | 40.19 | 38.29 | 39.90 | 00:00:00 | 2004-03-10 | 928,300 | 39.02 | 40.10 | 38.00 | 38.00 | 00:00:00 | 2004-03-11 | 1,782,200 | 37.20 | 37.79 | 35.32 | 35.41 | 00:00:00 | 2004-03-12 | 864,500 | 36.60 | 38.99 | 35.59 | 38.20 | 00:00:00 | 2004-03-15 | 676,400 | 38.00 | 38.00 | 36.80 | 37.40 | 00:00:00 | 2004-03-16 | 463,300 | 37.80 | 37.90 | 36.10 | 37.00 | 00:00:00 | 2004-03-17 | 793,300 | 37.50 | 38.65 | 36.10 | 38.48 | 00:00:00 | 2004-03-18 | 613,100 | 38.20 | 38.65 | 37.40 | 38.50 | 00:00:00 | 2004-03-19 | 375,200 | 38.50 | 38.70 | 37.10 | 37.39 | 00:00:00 | 2004-03-22 | 317,500 | 37.17 | 37.17 | 35.60 | 36.00 | 00:00:00 | 2004-03-23 | 616,900 | 36.40 | 36.65 | 35.00 | 35.00 | 00:00:00 | 2004-03-24 | 713,200 | 35.31 | 35.60 | 33.60 | 34.40 | 00:00:00 | 2004-03-25 | 651,100 | 34.40 | 36.20 | 33.50 | 35.35 | 00:00:00 | 2004-03-26 | 527,800 | 35.20 | 37.45 | 35.20 | 37.35 | 00:00:00 | 2004-03-29 | 309,300 | 37.15 | 38.30 | 37.05 | 37.85 | 00:00:00 | 2004-03-30 | 809,300 | 38.00 | 38.70 | 37.90 | 38.70 | 00:00:00 | 2004-03-31 | 893,800 | 38.96 | 39.50 | 38.45 | 39.50 | 00:00:00 | 2004-04-01 | 816,700 | 39.80 | 40.35 | 39.50 | 40.10 | 00:00:00 | 2004-04-02 | 1,129,400 | 40.00 | 41.80 | 40.00 | 41.62 | 00:00:00 | 2004-04-05 | 571,300 | 42.00 | 42.50 | 40.81 | 41.55 | 00:00:00 | 2004-04-06 | 967,400 | 41.29 | 41.39 | 40.05 | 40.50 | 00:00:00 | 2004-04-07 | 572,500 | 40.00 | 40.00 | 38.40 | 38.80 | 00:00:00 | 2004-04-08 | 668,700 | 39.20 | 39.70 | 37.64 | 38.40 | 00:00:00 | 2004-04-09 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | 2004-04-12 | 442,200 | 38.70 | 39.20 | 38.10 | 38.80 | 00:00:00 | 2004-04-13 | 648,200 | 39.00 | 40.00 | 38.50 | 38.99 | 00:00:00 | 2004-04-14 | 1,099,400 | 38.90 | 38.90 | 37.50 | 38.09 | 00:00:00 | 2004-04-15 | 2,174,400 | 37.89 | 37.89 | 35.03 | 35.90 | 00:00:00 | 2004-04-16 | 833,500 | 36.00 | 36.30 | 35.31 | 36.00 | 00:00:00 | 2004-04-19 | 701,400 | 36.49 | 36.49 | 34.10 | 34.90 | 00:00:00 | 2004-04-20 | 889,200 | 35.28 | 35.28 | 33.80 | 33.90 | 00:00:00 | 2004-04-21 | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | 2004-04-22 | 1,551,700 | 33.49 | 33.49 | 32.10 | 32.72 | 00:00:00 | 2004-04-23 | 0 | 32.72 | 32.72 | 32.72 | 32.72 | 00:00:00 | 2004-04-26 | 888,100 | 35.35 | 36.00 | 34.55 | 35.00 | 00:00:00 | 2004-04-27 | 799,700 | 35.80 | 35.98 | 34.29 | 35.00 | 00:00:00 | 2004-04-28 | 1,672,500 | 34.70 | 34.80 | 32.55 | 32.70 | 00:00:00 | 2004-04-29 | 2,009,800 | 32.81 | 33.70 | 29.20 | 29.95 | 00:00:00 | 2004-04-30 | 1,605,800 | 30.90 | 30.90 | 28.71 | 29.00 | 00:00:00 | 2004-05-03 | 1,012,900 | 29.00 | 29.50 | 27.51 | 29.15 | 00:00:00 | 2004-05-04 | 1,986,000 | 29.39 | 30.49 | 29.39 | 30.31 | 00:00:00 | 2004-05-05 | 2,071,400 | 31.00 | 31.45 | 30.10 | 30.89 | 00:00:00 | 2004-05-06 | 1,849,200 | 29.88 | 30.30 | 29.00 | 29.20 | 00:00:00 | 2004-05-07 | 1,877,000 | 28.49 | 28.49 | 27.05 | 27.15 | 00:00:00 | 2004-05-10 | 2,445,700 | 25.99 | 26.20 | 23.69 | 23.69 | 00:00:00 | 2004-05-11 | 1,659,900 | 25.00 | 26.21 | 24.85 | 26.00 | 00:00:00 | 2004-05-12 | 1,576,000 | 26.32 | 26.95 | 25.02 | 26.90 | 00:00:00 | 2004-05-13 | 1,145,300 | 26.49 | 27.49 | 25.50 | 26.05 | 00:00:00 | 2004-05-14 | 883,600 | 26.89 | 27.43 | 25.80 | 25.90 | 00:00:00 | 2004-05-17 | 647,400 | 25.00 | 26.31 | 24.60 | 26.06 | 00:00:00 | 2004-05-18 | 818,600 | 26.88 | 27.99 | 26.15 | 27.80 | 00:00:00 | 2004-05-19 | 1,248,900 | 28.50 | 29.30 | 27.35 | 27.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|