|
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 | 2005-04-20 | 1,142,700 | 52.70 | 52.90 | 51.22 | 51.74 | 00:00:00 | 2005-04-21 | 0 | 51.74 | 51.74 | 51.74 | 51.74 | 00:00:00 | 2005-04-22 | 697,700 | 52.49 | 52.49 | 51.00 | 52.15 | 00:00:00 | 2005-04-25 | 603,900 | 52.50 | 53.30 | 51.10 | 53.10 | 00:00:00 | 2005-04-26 | 1,062,700 | 52.50 | 54.99 | 52.20 | 53.20 | 00:00:00 | 2005-04-27 | 833,500 | 52.85 | 53.60 | 51.80 | 53.10 | 00:00:00 | 2005-04-28 | 1,104,200 | 52.50 | 52.60 | 49.51 | 49.80 | 00:00:00 | 2005-04-29 | 902,000 | 50.89 | 51.40 | 48.20 | 50.00 | 00:00:00 | 2005-05-02 | 767,200 | 50.20 | 51.95 | 49.01 | 50.00 | 00:00:00 | 2005-05-03 | 696,300 | 50.75 | 51.95 | 49.45 | 51.12 | 00:00:00 | 2005-05-04 | 732,200 | 51.76 | 53.50 | 51.56 | 53.15 | 00:00:00 | 2005-05-05 | 1,605,100 | 53.50 | 54.30 | 52.65 | 53.45 | 00:00:00 | 2005-05-06 | 767,300 | 53.10 | 54.10 | 52.35 | 53.10 | 00:00:00 | 2005-05-09 | 947,200 | 53.30 | 53.30 | 50.62 | 50.62 | 00:00:00 | 2005-05-10 | 1,579,500 | 51.05 | 51.15 | 48.00 | 48.28 | 00:00:00 | 2005-05-11 | 1,812,900 | 48.60 | 49.09 | 46.70 | 47.30 | 00:00:00 | 2005-05-12 | 1,879,300 | 47.71 | 48.30 | 44.20 | 45.00 | 00:00:00 | 2005-05-13 | 2,639,800 | 45.40 | 45.40 | 42.56 | 43.04 | 00:00:00 | 2005-05-16 | 1,574,600 | 43.10 | 43.70 | 42.01 | 43.00 | 00:00:00 | 2005-05-17 | 1,314,100 | 42.64 | 43.25 | 41.56 | 42.77 | 00:00:00 | 2005-05-18 | 3,677,000 | 43.05 | 44.62 | 42.81 | 43.75 | 00:00:00 | 2005-05-19 | 1,331,800 | 43.39 | 43.68 | 42.07 | 42.76 | 00:00:00 | 2005-05-20 | 985,500 | 42.80 | 43.00 | 42.06 | 42.30 | 00:00:00 | 2005-05-23 | 1,506,100 | 42.70 | 42.70 | 40.41 | 40.41 | 00:00:00 | 2005-05-24 | 2,302,900 | 39.89 | 42.30 | 39.00 | 42.15 | 00:00:00 | 2005-05-25 | 2,313,900 | 42.31 | 42.50 | 40.60 | 40.80 | 00:00:00 | 2005-05-26 | 0 | 40.80 | 40.80 | 40.80 | 40.80 | 00:00:00 | 2005-05-27 | 1,644,500 | 41.30 | 43.50 | 41.01 | 43.15 | 00:00:00 | 2005-05-30 | 807,200 | 43.50 | 45.40 | 43.20 | 44.75 | 00:00:00 | 2005-05-31 | 1,580,100 | 44.68 | 46.25 | 44.50 | 45.10 | 00:00:00 | 2005-06-01 | 1,883,900 | 45.51 | 45.70 | 44.10 | 45.10 | 00:00:00 | 2005-06-02 | 1,874,300 | 45.29 | 46.53 | 44.71 | 46.00 | 00:00:00 | 2005-06-03 | 1,344,900 | 45.40 | 45.95 | 43.90 | 44.00 | 00:00:00 | 2005-06-06 | 1,879,000 | 42.88 | 42.88 | 40.85 | 41.10 | 00:00:00 | 2005-06-07 | 2,015,500 | 40.79 | 41.45 | 39.70 | 40.00 | 00:00:00 | 2005-06-08 | 1,832,900 | 39.66 | 41.09 | 38.40 | 38.50 | 00:00:00 | 2005-06-09 | 1,828,200 | 38.00 | 38.44 | 37.01 | 37.85 | 00:00:00 | 2005-06-10 | 847,100 | 38.51 | 39.25 | 38.15 | 38.80 | 00:00:00 | 2005-06-13 | 700,100 | 39.22 | 39.90 | 39.00 | 39.30 | 00:00:00 | 2005-06-14 | 1,688,100 | 39.40 | 41.60 | 37.45 | 40.90 | 00:00:00 | 2005-06-15 | 1,126,900 | 40.30 | 40.50 | 39.06 | 40.50 | 00:00:00 | 2005-06-16 | 1,573,700 | 41.50 | 41.88 | 40.61 | 40.80 | 00:00:00 | 2005-06-17 | 1,327,600 | 41.00 | 42.00 | 41.00 | 41.30 | 00:00:00 | 2005-06-20 | 1,423,000 | 41.25 | 41.84 | 39.80 | 41.20 | 00:00:00 | 2005-06-21 | 1,633,200 | 40.80 | 40.85 | 39.75 | 40.21 | 00:00:00 | 2005-06-22 | 1,223,700 | 40.30 | 40.60 | 39.15 | 39.74 | 00:00:00 | 2005-06-23 | 1,041,400 | 39.50 | 40.19 | 37.81 | 37.89 | 00:00:00 | 2005-06-24 | 668,600 | 38.20 | 38.48 | 37.51 | 38.29 | 00:00:00 | 2005-06-27 | 838,300 | 37.75 | 38.59 | 37.30 | 38.14 | 00:00:00 | 2005-06-28 | 756,300 | 38.19 | 39.25 | 38.19 | 38.60 | 00:00:00 | 2005-06-29 | 996,300 | 39.00 | 39.69 | 38.70 | 39.10 | 00:00:00 | 2005-06-30 | 902,800 | 39.40 | 39.65 | 37.84 | 38.10 | 00:00:00 | 2005-07-01 | 725,200 | 38.50 | 39.49 | 38.15 | 39.20 | 00:00:00 | 2005-07-04 | 392,400 | 38.69 | 38.90 | 38.08 | 38.15 | 00:00:00 | 2005-07-05 | 1,300,800 | 38.11 | 38.28 | 36.50 | 36.65 | 00:00:00 | 2005-07-06 | 1,372,000 | 36.30 | 36.80 | 35.50 | 36.20 | 00:00:00 | 2005-07-07 | 1,057,100 | 35.50 | 36.40 | 35.50 | 35.51 | 00:00:00 | 2005-07-08 | 1,901,000 | 35.84 | 36.39 | 34.61 | 35.20 | 00:00:00 | 2005-07-11 | 999,400 | 35.31 | 37.66 | 35.31 | 37.50 | 00:00:00 | 2005-07-12 | 2,498,000 | 37.66 | 40.66 | 37.03 | 40.48 | 00:00:00 | 2005-07-13 | 3,728,100 | 40.36 | 43.40 | 40.36 | 42.35 | 00:00:00 | 2005-07-14 | 1,738,200 | 42.65 | 43.60 | 41.10 | 41.50 | 00:00:00 | 2005-07-15 | 1,540,100 | 40.35 | 40.69 | 39.50 | 39.50 | 00:00:00 | 2005-07-18 | 1,117,900 | 39.50 | 40.20 | 38.60 | 39.19 | 00:00:00 | 2005-07-19 | 1,502,500 | 38.70 | 39.87 | 38.56 | 39.87 | 00:00:00 | 2005-07-20 | 3,156,300 | 41.90 | 42.40 | 39.69 | 42.00 | 00:00:00 | 2005-07-21 | 2,503,000 | 42.78 | 44.00 | 42.01 | 43.00 | 00:00:00 | 2005-07-22 | 2,530,800 | 42.90 | 43.60 | 40.06 | 40.53 | 00:00:00 | 2005-07-25 | 2,212,800 | 39.70 | 39.70 | 37.45 | 37.45 | 00:00:00 | 2005-07-26 | 1,943,100 | 37.70 | 39.21 | 37.10 | 38.98 | 00:00:00 | 2005-07-27 | 3,560,400 | 40.49 | 41.47 | 39.81 | 41.35 | 00:00:00 | 2005-07-28 | 2,780,300 | 41.83 | 42.40 | 41.25 | 42.30 | 00:00:00 | 2005-07-29 | 1,110,900 | 42.30 | 43.20 | 42.05 | 42.77 | 00:00:00 | 2005-08-01 | 820,300 | 42.00 | 43.50 | 41.57 | 43.19 | 00:00:00 | 2005-08-02 | 1,855,700 | 43.40 | 45.19 | 43.20 | 45.00 | 00:00:00 | 2005-08-03 | 2,400,100 | 45.50 | 46.90 | 45.23 | 45.86 | 00:00:00 | 2005-08-04 | 1,178,300 | 44.90 | 46.71 | 44.82 | 45.75 | 00:00:00 | 2005-08-05 | 1,140,600 | 46.01 | 46.59 | 45.32 | 45.60 | 00:00:00 | 2005-08-08 | 1,534,100 | 46.48 | 46.98 | 45.92 | 46.03 | 00:00:00 | 2005-08-09 | 1,609,100 | 46.76 | 48.30 | 46.50 | 48.00 | 00:00:00 | 2005-08-10 | 2,189,200 | 48.77 | 48.89 | 46.80 | 47.11 | 00:00:00 | 2005-08-11 | 2,164,500 | 46.50 | 48.60 | 45.23 | 46.29 | 00:00:00 | 2005-08-12 | 2,150,600 | 44.60 | 46.15 | 43.95 | 45.90 | 00:00:00 | 2005-08-15 | 1,379,200 | 46.80 | 47.60 | 46.51 | 47.60 | 00:00:00 | 2005-08-16 | 1,380,200 | 47.60 | 49.13 | 46.55 | 46.93 | 00:00:00 | 2005-08-17 | 2,095,100 | 47.25 | 48.30 | 47.01 | 48.20 | 00:00:00 | 2005-08-18 | 1,200,000 | 47.65 | 48.15 | 46.53 | 47.00 | 00:00:00 | 2005-08-19 | 1,790,900 | 46.80 | 47.38 | 44.10 | 46.00 | 00:00:00 | 2005-08-22 | 941,400 | 47.00 | 47.95 | 46.50 | 47.84 | 00:00:00 | 2005-08-23 | 1,063,000 | 46.75 | 47.35 | 45.85 | 46.76 | 00:00:00 | 2005-08-24 | 1,274,700 | 45.96 | 46.18 | 45.50 | 46.07 | 00:00:00 | 2005-08-25 | 1,102,500 | 46.70 | 47.80 | 45.80 | 47.60 | 00:00:00 | 2005-08-26 | 996,400 | 47.80 | 47.95 | 46.85 | 47.49 | 00:00:00 | 2005-08-29 | 945,000 | 47.50 | 48.39 | 46.99 | 48.15 | 00:00:00 | 2005-08-30 | 1,535,900 | 48.75 | 49.30 | 48.40 | 48.70 | 00:00:00 | 2005-08-31 | 1,896,800 | 49.09 | 49.48 | 48.70 | 48.86 | 00:00:00 | 2005-09-01 | 1,127,000 | 46.70 | 46.70 | 45.60 | 46.30 | 00:00:00 | 2005-09-02 | 1,317,900 | 46.41 | 47.30 | 46.32 | 47.28 | 00:00:00 | 2005-09-05 | 533,900 | 47.30 | 47.90 | 47.21 | 47.90 | 00:00:00 | 2005-09-06 | 1,228,200 | 47.86 | 48.60 | 47.31 | 48.60 | 00:00:00 | 2005-09-07 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | 2005-09-08 | 969,000 | 48.30 | 48.95 | 48.17 | 48.95 | 00:00:00 | 2005-09-09 | 997,700 | 48.96 | 50.10 | 48.80 | 49.89 | 00:00:00 | 2005-09-12 | 509,800 | 49.80 | 49.80 | 49.00 | 49.36 | 00:00:00 | 2005-09-13 | 996,000 | 49.33 | 49.70 | 48.70 | 49.20 | 00:00:00 | 2005-09-14 | 1,533,900 | 49.00 | 50.10 | 48.82 | 49.81 | 00:00:00 | 2005-09-15 | 1,575,300 | 50.30 | 52.40 | 50.30 | 52.40 | 00:00:00 | 2005-09-16 | 2,102,300 | 52.76 | 55.20 | 52.50 | 55.20 | 00:00:00 | 2005-09-19 | 1,611,600 | 55.10 | 56.00 | 53.51 | 54.00 | 00:00:00 | 2005-09-20 | 1,895,900 | 54.50 | 54.61 | 52.50 | 53.36 | 00:00:00 | 2005-09-21 | 1,805,000 | 52.49 | 55.40 | 51.50 | 55.00 | 00:00:00 | 2005-09-22 | 780,900 | 55.40 | 55.50 | 53.20 | 54.10 | 00:00:00 | 2005-09-23 | 996,200 | 54.00 | 54.60 | 53.20 | 53.58 | 00:00:00 | 2005-09-26 | 979,900 | 53.94 | 53.94 | 51.99 | 52.20 | 00:00:00 | 2005-09-27 | 1,706,200 | 52.50 | 52.53 | 50.19 | 50.24 | 00:00:00 | 2005-09-28 | 1,498,400 | 51.00 | 51.75 | 50.70 | 51.25 | 00:00:00 | 2005-09-29 | 1,162,700 | 51.76 | 51.76 | 50.06 | 50.31 | 00:00:00 | 2005-09-30 | 710,400 | 50.46 | 51.90 | 50.16 | 51.90 | 00:00:00 | 2005-10-03 | 1,123,800 | 51.90 | 53.25 | 51.70 | 52.75 | 00:00:00 | 2005-10-04 | 1,828,700 | 52.86 | 53.49 | 49.59 | 49.59 | 00:00:00 | 2005-10-05 | 2,243,400 | 47.85 | 49.10 | 46.73 | 46.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|