|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 1,248,900 | 28.50 | 29.30 | 27.35 | 27.56 | 00:00:00 | | 2004-05-20 | 1,385,400 | 27.00 | 28.00 | 26.40 | 27.11 | 00:00:00 | | 2004-05-21 | 1,387,500 | 27.10 | 27.30 | 25.62 | 26.99 | 00:00:00 | | 2004-05-24 | 434,700 | 27.45 | 28.15 | 26.93 | 27.80 | 00:00:00 | | 2004-05-25 | 689,400 | 27.50 | 28.15 | 27.42 | 27.99 | 00:00:00 | | 2004-05-26 | 1,145,000 | 28.00 | 28.19 | 26.60 | 28.19 | 00:00:00 | | 2004-05-27 | 1,481,500 | 28.00 | 29.90 | 27.90 | 29.46 | 00:00:00 | | 2004-05-28 | 1,207,500 | 29.69 | 30.89 | 28.80 | 29.60 | 00:00:00 | | 2004-05-31 | 259,300 | 29.79 | 30.30 | 29.11 | 29.65 | 00:00:00 | | 2004-06-01 | 775,000 | 29.10 | 29.98 | 29.10 | 29.81 | 00:00:00 | | 2004-06-02 | 1,324,100 | 30.26 | 30.51 | 29.85 | 30.19 | 00:00:00 | | 2004-06-03 | 664,600 | 30.30 | 30.30 | 29.30 | 29.70 | 00:00:00 | | 2004-06-04 | 967,200 | 30.10 | 30.25 | 29.70 | 29.95 | 00:00:00 | | 2004-06-07 | 1,172,600 | 30.26 | 30.65 | 29.81 | 30.65 | 00:00:00 | | 2004-06-08 | 846,900 | 30.40 | 30.50 | 29.81 | 30.00 | 00:00:00 | | 2004-06-09 | 940,500 | 30.14 | 30.14 | 29.02 | 29.60 | 00:00:00 | | 2004-06-10 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2004-06-11 | 399,000 | 29.60 | 30.40 | 29.40 | 30.01 | 00:00:00 | | 2004-06-14 | 928,700 | 29.84 | 30.00 | 29.41 | 30.00 | 00:00:00 | | 2004-06-15 | 1,093,000 | 30.50 | 30.90 | 30.45 | 30.90 | 00:00:00 | | 2004-06-16 | 1,694,000 | 30.90 | 31.39 | 30.21 | 31.04 | 00:00:00 | | 2004-06-17 | 1,541,400 | 31.00 | 31.39 | 29.83 | 30.00 | 00:00:00 | | 2004-06-18 | 788,000 | 29.70 | 30.30 | 29.35 | 29.89 | 00:00:00 | | 2004-06-21 | 431,300 | 30.00 | 30.80 | 29.75 | 30.10 | 00:00:00 | | 2004-06-22 | 481,300 | 29.90 | 30.00 | 28.80 | 29.10 | 00:00:00 | | 2004-06-23 | 1,259,200 | 29.50 | 30.22 | 29.16 | 30.10 | 00:00:00 | | 2004-06-24 | 1,805,100 | 30.31 | 30.99 | 30.31 | 30.72 | 00:00:00 | | 2004-06-25 | 1,742,000 | 30.75 | 32.55 | 30.64 | 31.85 | 00:00:00 | | 2004-06-28 | 990,500 | 32.22 | 32.49 | 30.80 | 30.97 | 00:00:00 | | 2004-06-29 | 906,400 | 31.55 | 32.32 | 31.01 | 32.25 | 00:00:00 | | 2004-06-30 | 2,013,600 | 32.21 | 32.50 | 31.42 | 32.20 | 00:00:00 | | 2004-07-01 | 1,347,900 | 32.31 | 33.09 | 31.56 | 33.00 | 00:00:00 | | 2004-07-02 | 1,504,500 | 33.13 | 34.49 | 33.13 | 34.30 | 00:00:00 | | 2004-07-05 | 966,000 | 34.60 | 35.40 | 34.30 | 35.40 | 00:00:00 | | 2004-07-06 | 1,099,800 | 34.99 | 35.19 | 34.41 | 34.65 | 00:00:00 | | 2004-07-07 | 845,600 | 35.10 | 35.45 | 34.65 | 35.41 | 00:00:00 | | 2004-07-08 | 997,800 | 35.38 | 35.38 | 34.80 | 35.23 | 00:00:00 | | 2004-07-09 | 0 | 35.23 | 35.23 | 35.23 | 35.23 | 00:00:00 | | 2004-07-12 | 1,570,300 | 35.43 | 36.75 | 35.40 | 36.74 | 00:00:00 | | 2004-07-13 | 1,484,600 | 36.83 | 38.50 | 36.75 | 38.15 | 00:00:00 | | 2004-07-14 | 1,796,400 | 37.70 | 39.70 | 37.51 | 38.90 | 00:00:00 | | 2004-07-15 | 1,865,100 | 39.20 | 39.68 | 38.48 | 39.02 | 00:00:00 | | 2004-07-16 | 1,559,400 | 39.50 | 39.70 | 38.47 | 39.20 | 00:00:00 | | 2004-07-19 | 565,000 | 39.10 | 39.45 | 38.01 | 38.05 | 00:00:00 | | 2004-07-20 | 689,900 | 38.01 | 39.16 | 37.60 | 39.16 | 00:00:00 | | 2004-07-21 | 914,500 | 39.36 | 39.59 | 38.11 | 38.30 | 00:00:00 | | 2004-07-22 | 1,033,800 | 38.30 | 39.20 | 37.60 | 38.91 | 00:00:00 | | 2004-07-23 | 1,334,800 | 38.75 | 40.85 | 38.52 | 39.40 | 00:00:00 | | 2004-07-26 | 820,100 | 40.00 | 40.10 | 37.24 | 38.71 | 00:00:00 | | 2004-07-27 | 873,700 | 39.00 | 40.20 | 38.80 | 40.20 | 00:00:00 | | 2004-07-28 | 1,247,100 | 40.38 | 41.80 | 39.70 | 41.50 | 00:00:00 | | 2004-07-29 | 889,200 | 41.60 | 42.20 | 40.76 | 42.00 | 00:00:00 | | 2004-07-30 | 831,200 | 41.90 | 43.50 | 41.33 | 43.15 | 00:00:00 | | 2004-08-02 | 1,006,800 | 42.70 | 44.30 | 42.02 | 44.25 | 00:00:00 | | 2004-08-03 | 1,100,200 | 44.50 | 45.30 | 44.17 | 44.36 | 00:00:00 | | 2004-08-04 | 1,550,200 | 43.98 | 45.10 | 42.51 | 42.90 | 00:00:00 | | 2004-08-05 | 1,966,800 | 43.00 | 43.01 | 40.51 | 41.10 | 00:00:00 | | 2004-08-06 | 1,185,000 | 41.62 | 42.95 | 40.31 | 42.70 | 00:00:00 | | 2004-08-09 | 1,704,600 | 43.02 | 43.40 | 41.30 | 41.49 | 00:00:00 | | 2004-08-10 | 1,887,800 | 42.10 | 42.40 | 41.50 | 42.24 | 00:00:00 | | 2004-08-11 | 1,177,100 | 42.19 | 43.00 | 41.60 | 42.20 | 00:00:00 | | 2004-08-12 | 1,033,000 | 42.50 | 43.99 | 41.87 | 43.38 | 00:00:00 | | 2004-08-13 | 996,900 | 43.50 | 44.30 | 43.20 | 43.60 | 00:00:00 | | 2004-08-16 | 1,215,900 | 43.80 | 45.48 | 43.60 | 45.29 | 00:00:00 | | 2004-08-17 | 945,600 | 45.50 | 45.98 | 44.73 | 45.10 | 00:00:00 | | 2004-08-18 | 1,457,800 | 44.84 | 46.70 | 44.50 | 46.65 | 00:00:00 | | 2004-08-19 | 935,100 | 46.80 | 47.70 | 45.67 | 46.25 | 00:00:00 | | 2004-08-20 | 933,300 | 46.21 | 47.20 | 46.21 | 46.65 | 00:00:00 | | 2004-08-23 | 620,900 | 46.75 | 46.98 | 45.26 | 45.41 | 00:00:00 | | 2004-08-24 | 669,100 | 46.50 | 46.50 | 44.75 | 45.20 | 00:00:00 | | 2004-08-25 | 671,900 | 45.50 | 45.98 | 44.02 | 45.40 | 00:00:00 | | 2004-08-26 | 545,800 | 45.11 | 45.50 | 44.51 | 45.10 | 00:00:00 | | 2004-08-27 | 780,100 | 45.95 | 46.30 | 45.30 | 45.90 | 00:00:00 | | 2004-08-30 | 707,700 | 44.50 | 45.70 | 44.02 | 45.65 | 00:00:00 | | 2004-08-31 | 733,300 | 46.01 | 46.90 | 45.20 | 46.30 | 00:00:00 | | 2004-09-01 | 542,500 | 46.01 | 46.94 | 45.15 | 45.91 | 00:00:00 | | 2004-09-02 | 1,259,800 | 45.51 | 46.25 | 45.10 | 45.90 | 00:00:00 | | 2004-09-03 | 693,000 | 46.00 | 46.25 | 45.15 | 45.30 | 00:00:00 | | 2004-09-06 | 122,200 | 45.51 | 45.88 | 45.09 | 45.45 | 00:00:00 | | 2004-09-07 | 0 | 45.45 | 45.45 | 45.45 | 45.45 | 00:00:00 | | 2004-09-08 | 848,500 | 45.80 | 46.00 | 44.35 | 44.35 | 00:00:00 | | 2004-09-09 | 1,061,500 | 44.50 | 44.80 | 42.37 | 43.25 | 00:00:00 | | 2004-09-10 | 759,200 | 43.13 | 43.20 | 42.00 | 42.35 | 00:00:00 | | 2004-09-13 | 701,300 | 42.34 | 43.79 | 42.21 | 43.00 | 00:00:00 | | 2004-09-14 | 561,200 | 43.04 | 44.40 | 42.40 | 44.23 | 00:00:00 | | 2004-09-15 | 574,000 | 44.27 | 44.80 | 44.01 | 44.30 | 00:00:00 | | 2004-09-16 | 942,000 | 44.59 | 44.95 | 43.75 | 44.74 | 00:00:00 | | 2004-09-17 | 858,200 | 44.89 | 45.35 | 44.54 | 44.90 | 00:00:00 | | 2004-09-20 | 860,300 | 45.63 | 45.85 | 44.60 | 44.60 | 00:00:00 | | 2004-09-21 | 839,800 | 45.00 | 45.15 | 44.22 | 44.80 | 00:00:00 | | 2004-09-22 | 856,800 | 44.96 | 45.20 | 43.25 | 43.60 | 00:00:00 | | 2004-09-23 | 771,700 | 43.91 | 44.20 | 43.30 | 43.70 | 00:00:00 | | 2004-09-24 | 1,322,000 | 43.51 | 43.65 | 42.10 | 42.20 | 00:00:00 | | 2004-09-27 | 907,700 | 42.10 | 42.39 | 41.05 | 41.20 | 00:00:00 | | 2004-09-28 | 1,345,100 | 41.50 | 43.99 | 40.52 | 43.95 | 00:00:00 | | 2004-09-29 | 533,900 | 43.91 | 44.90 | 43.25 | 43.85 | 00:00:00 | | 2004-09-30 | 922,000 | 43.85 | 44.92 | 43.62 | 44.30 | 00:00:00 | | 2004-10-01 | 940,300 | 44.80 | 44.94 | 44.06 | 44.40 | 00:00:00 | | 2004-10-04 | 939,800 | 44.70 | 45.50 | 44.70 | 45.40 | 00:00:00 | | 2004-10-05 | 1,228,500 | 45.40 | 46.00 | 44.76 | 45.75 | 00:00:00 | | 2004-10-06 | 1,374,100 | 45.55 | 46.77 | 45.05 | 46.70 | 00:00:00 | | 2004-10-07 | 907,700 | 46.00 | 47.88 | 46.00 | 47.68 | 00:00:00 | | 2004-10-08 | 1,116,800 | 47.93 | 48.60 | 45.51 | 45.90 | 00:00:00 | | 2004-10-11 | 249,000 | 45.99 | 46.50 | 45.50 | 45.85 | 00:00:00 | | 2004-10-12 | 0 | 45.85 | 45.85 | 45.85 | 45.85 | 00:00:00 | | 2004-10-13 | 1,563,200 | 45.90 | 45.91 | 43.82 | 44.65 | 00:00:00 | | 2004-10-14 | 1,182,500 | 44.60 | 44.60 | 42.60 | 43.70 | 00:00:00 | | 2004-10-15 | 1,213,800 | 44.60 | 45.10 | 43.50 | 43.90 | 00:00:00 | | 2004-10-18 | 1,222,100 | 42.90 | 44.30 | 42.10 | 43.10 | 00:00:00 | | 2004-10-19 | 1,959,200 | 42.81 | 43.75 | 41.00 | 41.17 | 00:00:00 | | 2004-10-20 | 1,182,400 | 41.30 | 41.70 | 40.01 | 41.30 | 00:00:00 | | 2004-10-21 | 610,500 | 40.99 | 41.95 | 40.80 | 41.15 | 00:00:00 | | 2004-10-22 | 1,209,500 | 41.82 | 42.18 | 39.55 | 39.94 | 00:00:00 | | 2004-10-25 | 1,481,200 | 40.00 | 40.00 | 38.20 | 38.95 | 00:00:00 | | 2004-10-26 | 1,035,000 | 39.20 | 39.89 | 38.81 | 39.89 | 00:00:00 | | 2004-10-27 | 1,905,000 | 40.20 | 42.10 | 40.06 | 42.00 | 00:00:00 | | 2004-10-28 | 1,591,400 | 40.67 | 42.20 | 40.36 | 41.60 | 00:00:00 | | 2004-10-29 | 1,146,200 | 41.90 | 43.45 | 41.90 | 43.03 | 00:00:00 | | 2004-11-01 | 466,100 | 43.70 | 44.00 | 42.59 | 44.00 | 00:00:00 | | 2004-11-02 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2004-11-03 | 1,212,400 | 44.03 | 45.00 | 44.03 | 44.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
