|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,212,400 | 44.03 | 45.00 | 44.03 | 44.51 | 00:00:00 | | 2004-11-04 | 1,094,100 | 44.65 | 45.64 | 43.95 | 45.64 | 00:00:00 | | 2004-11-05 | 1,146,900 | 45.60 | 45.65 | 44.00 | 44.63 | 00:00:00 | | 2004-11-08 | 953,100 | 44.29 | 44.60 | 43.36 | 44.60 | 00:00:00 | | 2004-11-09 | 1,328,700 | 44.60 | 46.20 | 44.60 | 45.80 | 00:00:00 | | 2004-11-10 | 875,200 | 46.31 | 46.40 | 45.35 | 45.85 | 00:00:00 | | 2004-11-11 | 675,400 | 45.80 | 46.26 | 45.12 | 45.90 | 00:00:00 | | 2004-11-12 | 1,017,700 | 45.97 | 48.20 | 45.97 | 48.20 | 00:00:00 | | 2004-11-15 | 0 | 48.20 | 48.20 | 48.20 | 48.20 | 00:00:00 | | 2004-11-16 | 1,223,300 | 48.00 | 49.48 | 47.60 | 49.20 | 00:00:00 | | 2004-11-17 | 1,163,000 | 48.90 | 49.95 | 48.40 | 48.82 | 00:00:00 | | 2004-11-18 | 924,400 | 48.82 | 49.25 | 47.01 | 47.99 | 00:00:00 | | 2004-11-19 | 915,400 | 47.00 | 48.31 | 46.05 | 47.00 | 00:00:00 | | 2004-11-22 | 851,900 | 46.65 | 48.00 | 45.80 | 47.21 | 00:00:00 | | 2004-11-23 | 1,635,700 | 47.54 | 48.85 | 46.90 | 48.69 | 00:00:00 | | 2004-11-24 | 1,426,800 | 48.70 | 50.30 | 48.70 | 49.65 | 00:00:00 | | 2004-11-25 | 470,800 | 50.20 | 50.75 | 49.90 | 50.50 | 00:00:00 | | 2004-11-26 | 714,900 | 50.10 | 51.61 | 49.80 | 51.25 | 00:00:00 | | 2004-11-29 | 997,700 | 51.40 | 51.75 | 50.05 | 51.70 | 00:00:00 | | 2004-11-30 | 1,597,600 | 51.39 | 54.95 | 51.39 | 54.95 | 00:00:00 | | 2004-12-01 | 2,245,400 | 54.30 | 55.80 | 53.15 | 53.70 | 00:00:00 | | 2004-12-02 | 665,600 | 53.90 | 54.09 | 51.85 | 52.08 | 00:00:00 | | 2004-12-03 | 603,900 | 53.00 | 53.85 | 52.39 | 53.19 | 00:00:00 | | 2004-12-06 | 600,400 | 53.48 | 53.48 | 52.60 | 52.90 | 00:00:00 | | 2004-12-07 | 1,070,600 | 52.90 | 52.90 | 50.06 | 50.45 | 00:00:00 | | 2004-12-08 | 1,185,200 | 50.70 | 51.10 | 49.65 | 50.90 | 00:00:00 | | 2004-12-09 | 996,500 | 51.29 | 51.99 | 49.00 | 49.45 | 00:00:00 | | 2004-12-10 | 691,100 | 49.70 | 50.40 | 49.20 | 49.70 | 00:00:00 | | 2004-12-13 | 596,600 | 50.10 | 51.85 | 49.94 | 51.75 | 00:00:00 | | 2004-12-14 | 974,900 | 52.30 | 53.22 | 52.30 | 53.10 | 00:00:00 | | 2004-12-15 | 1,778,000 | 53.25 | 53.95 | 51.50 | 53.15 | 00:00:00 | | 2004-12-16 | 1,380,100 | 53.30 | 54.78 | 52.90 | 54.60 | 00:00:00 | | 2004-12-17 | 776,300 | 54.49 | 54.70 | 53.50 | 54.70 | 00:00:00 | | 2004-12-20 | 541,400 | 54.60 | 54.70 | 53.30 | 53.71 | 00:00:00 | | 2004-12-21 | 748,700 | 53.40 | 53.98 | 53.30 | 53.69 | 00:00:00 | | 2004-12-22 | 457,100 | 53.75 | 54.15 | 52.71 | 52.80 | 00:00:00 | | 2004-12-23 | 466,700 | 52.28 | 52.79 | 52.01 | 52.28 | 00:00:00 | | 2004-12-24 | 0 | 52.28 | 52.28 | 52.28 | 52.28 | 00:00:00 | | 2004-12-27 | 304,700 | 52.30 | 53.00 | 52.30 | 52.99 | 00:00:00 | | 2004-12-28 | 578,300 | 53.00 | 53.82 | 52.95 | 53.75 | 00:00:00 | | 2004-12-29 | 608,500 | 53.75 | 54.29 | 53.75 | 54.25 | 00:00:00 | | 2004-12-30 | 380,300 | 53.95 | 54.13 | 53.74 | 53.95 | 00:00:00 | | 2004-12-31 | 0 | 53.95 | 53.95 | 53.95 | 53.95 | 00:00:00 | | 2005-01-03 | 1,076,400 | 54.20 | 54.60 | 51.50 | 51.80 | 00:00:00 | | 2005-01-04 | 1,388,000 | 52.01 | 52.50 | 49.52 | 49.71 | 00:00:00 | | 2005-01-05 | 1,204,800 | 50.09 | 50.20 | 49.02 | 49.80 | 00:00:00 | | 2005-01-06 | 983,900 | 50.01 | 50.01 | 48.22 | 48.50 | 00:00:00 | | 2005-01-07 | 1,063,100 | 48.90 | 49.70 | 47.60 | 48.30 | 00:00:00 | | 2005-01-10 | 1,418,000 | 48.90 | 49.10 | 47.35 | 48.40 | 00:00:00 | | 2005-01-11 | 777,200 | 48.57 | 49.69 | 48.25 | 49.29 | 00:00:00 | | 2005-01-12 | 832,600 | 49.62 | 50.60 | 48.51 | 50.60 | 00:00:00 | | 2005-01-13 | 1,772,600 | 50.91 | 53.65 | 50.91 | 53.55 | 00:00:00 | | 2005-01-14 | 1,163,400 | 52.89 | 54.30 | 52.42 | 54.30 | 00:00:00 | | 2005-01-17 | 425,500 | 54.00 | 54.40 | 53.60 | 54.00 | 00:00:00 | | 2005-01-18 | 874,200 | 53.40 | 53.81 | 52.51 | 52.90 | 00:00:00 | | 2005-01-19 | 426,600 | 53.01 | 53.60 | 52.80 | 53.30 | 00:00:00 | | 2005-01-20 | 720,500 | 52.48 | 52.48 | 51.50 | 52.00 | 00:00:00 | | 2005-01-21 | 698,000 | 52.49 | 52.71 | 51.12 | 51.75 | 00:00:00 | | 2005-01-24 | 648,600 | 51.70 | 52.30 | 51.30 | 51.81 | 00:00:00 | | 2005-01-25 | 0 | 51.81 | 51.81 | 51.81 | 51.81 | 00:00:00 | | 2005-01-26 | 950,600 | 52.59 | 54.00 | 52.14 | 52.30 | 00:00:00 | | 2005-01-27 | 1,466,600 | 50.80 | 52.09 | 50.63 | 51.35 | 00:00:00 | | 2005-01-28 | 876,600 | 51.60 | 52.50 | 50.70 | 52.50 | 00:00:00 | | 2005-01-31 | 336,000 | 52.94 | 53.60 | 52.90 | 53.50 | 00:00:00 | | 2005-02-01 | 1,218,500 | 53.40 | 54.35 | 53.22 | 53.50 | 00:00:00 | | 2005-02-02 | 1,287,700 | 53.50 | 55.45 | 53.50 | 55.45 | 00:00:00 | | 2005-02-03 | 939,100 | 55.48 | 56.30 | 54.80 | 56.10 | 00:00:00 | | 2005-02-04 | 586,400 | 56.10 | 57.00 | 56.00 | 57.00 | 00:00:00 | | 2005-02-07 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2005-02-08 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2005-02-09 | 467,700 | 56.50 | 57.99 | 56.35 | 57.99 | 00:00:00 | | 2005-02-10 | 819,400 | 57.17 | 57.98 | 56.10 | 57.98 | 00:00:00 | | 2005-02-11 | 1,692,300 | 57.75 | 60.00 | 57.61 | 59.60 | 00:00:00 | | 2005-02-14 | 637,200 | 58.99 | 60.50 | 58.18 | 59.00 | 00:00:00 | | 2005-02-15 | 482,500 | 58.00 | 59.90 | 57.53 | 59.30 | 00:00:00 | | 2005-02-16 | 1,706,100 | 59.20 | 61.82 | 58.70 | 60.70 | 00:00:00 | | 2005-02-17 | 1,403,400 | 61.82 | 62.90 | 60.21 | 62.90 | 00:00:00 | | 2005-02-18 | 1,155,900 | 62.89 | 63.84 | 62.20 | 63.25 | 00:00:00 | | 2005-02-21 | 853,900 | 62.79 | 65.40 | 62.21 | 64.39 | 00:00:00 | | 2005-02-22 | 2,329,100 | 62.60 | 64.98 | 61.50 | 63.78 | 00:00:00 | | 2005-02-23 | 892,200 | 64.54 | 66.28 | 64.10 | 65.50 | 00:00:00 | | 2005-02-24 | 1,374,600 | 67.30 | 69.20 | 66.55 | 68.85 | 00:00:00 | | 2005-02-25 | 1,784,200 | 69.15 | 71.00 | 68.00 | 68.30 | 00:00:00 | | 2005-02-28 | 698,000 | 68.65 | 69.70 | 66.70 | 68.90 | 00:00:00 | | 2005-03-01 | 1,194,700 | 68.07 | 70.50 | 67.55 | 67.75 | 00:00:00 | | 2005-03-02 | 1,004,600 | 64.50 | 67.50 | 63.71 | 66.90 | 00:00:00 | | 2005-03-03 | 1,059,000 | 67.61 | 68.55 | 65.40 | 65.95 | 00:00:00 | | 2005-03-04 | 1,238,900 | 65.45 | 67.82 | 64.70 | 66.60 | 00:00:00 | | 2005-03-07 | 866,400 | 66.80 | 68.80 | 66.80 | 68.50 | 00:00:00 | | 2005-03-08 | 843,300 | 68.00 | 68.30 | 67.00 | 67.40 | 00:00:00 | | 2005-03-09 | 1,289,000 | 66.60 | 66.60 | 64.50 | 65.15 | 00:00:00 | | 2005-03-10 | 2,057,000 | 64.30 | 64.58 | 61.75 | 63.58 | 00:00:00 | | 2005-03-11 | 1,151,700 | 64.15 | 64.90 | 62.00 | 62.00 | 00:00:00 | | 2005-03-14 | 1,088,300 | 62.50 | 62.50 | 59.66 | 61.05 | 00:00:00 | | 2005-03-15 | 1,017,400 | 61.11 | 62.10 | 59.80 | 61.40 | 00:00:00 | | 2005-03-16 | 1,440,200 | 60.80 | 61.50 | 59.82 | 61.10 | 00:00:00 | | 2005-03-17 | 1,647,900 | 60.00 | 61.29 | 59.11 | 61.00 | 00:00:00 | | 2005-03-18 | 1,225,300 | 60.99 | 61.94 | 58.27 | 59.00 | 00:00:00 | | 2005-03-21 | 801,400 | 59.00 | 59.40 | 57.50 | 58.24 | 00:00:00 | | 2005-03-22 | 1,536,800 | 58.70 | 60.90 | 56.11 | 57.02 | 00:00:00 | | 2005-03-23 | 1,120,000 | 57.24 | 59.00 | 56.33 | 57.85 | 00:00:00 | | 2005-03-24 | 852,400 | 59.40 | 60.30 | 56.35 | 60.15 | 00:00:00 | | 2005-03-25 | 0 | 60.15 | 60.15 | 60.15 | 60.15 | 00:00:00 | | 2005-03-28 | 596,400 | 60.15 | 60.30 | 57.20 | 57.60 | 00:00:00 | | 2005-03-29 | 1,504,000 | 58.60 | 59.05 | 54.86 | 55.50 | 00:00:00 | | 2005-03-30 | 935,200 | 56.10 | 56.85 | 54.70 | 56.65 | 00:00:00 | | 2005-03-31 | 1,002,500 | 57.11 | 57.85 | 56.20 | 57.50 | 00:00:00 | | 2005-04-01 | 1,178,100 | 58.25 | 59.31 | 56.52 | 57.79 | 00:00:00 | | 2005-04-04 | 754,600 | 57.49 | 57.49 | 55.60 | 57.00 | 00:00:00 | | 2005-04-05 | 1,273,800 | 57.30 | 57.89 | 54.22 | 54.79 | 00:00:00 | | 2005-04-06 | 1,571,300 | 55.30 | 55.50 | 52.30 | 52.30 | 00:00:00 | | 2005-04-07 | 2,360,800 | 53.20 | 53.90 | 51.16 | 53.90 | 00:00:00 | | 2005-04-08 | 1,089,800 | 52.60 | 53.90 | 52.17 | 52.60 | 00:00:00 | | 2005-04-11 | 1,274,000 | 52.80 | 52.80 | 50.70 | 51.45 | 00:00:00 | | 2005-04-12 | 1,577,200 | 51.39 | 52.00 | 49.56 | 51.30 | 00:00:00 | | 2005-04-13 | 1,881,300 | 52.00 | 52.32 | 50.12 | 51.00 | 00:00:00 | | 2005-04-14 | 2,040,100 | 50.55 | 51.20 | 47.62 | 48.00 | 00:00:00 | | 2005-04-15 | 1,265,200 | 47.61 | 49.00 | 47.00 | 48.90 | 00:00:00 | | 2005-04-18 | 1,153,800 | 48.13 | 49.98 | 46.10 | 49.00 | 00:00:00 | | 2005-04-19 | 1,179,000 | 49.52 | 52.19 | 49.51 | 52.19 | 00:00:00 | | 2005-04-20 | 1,142,700 | 52.70 | 52.90 | 51.22 | 51.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
