|
 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 | | 2005-10-05 | 2,243,400 | 47.85 | 49.10 | 46.73 | 46.95 | 00:00:00 | | 2005-10-06 | 2,074,800 | 46.65 | 47.50 | 44.20 | 45.85 | 00:00:00 | | 2005-10-07 | 1,389,700 | 46.60 | 48.84 | 45.60 | 48.00 | 00:00:00 | | 2005-10-10 | 681,400 | 48.50 | 49.39 | 48.00 | 48.90 | 00:00:00 | | 2005-10-11 | 1,033,600 | 49.60 | 49.60 | 48.00 | 48.50 | 00:00:00 | | 2005-10-12 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2005-10-13 | 1,254,800 | 46.50 | 47.15 | 45.60 | 46.50 | 00:00:00 | | 2005-10-14 | 1,026,500 | 47.20 | 47.50 | 44.60 | 45.20 | 00:00:00 | | 2005-10-17 | 1,248,400 | 45.60 | 46.10 | 44.51 | 45.41 | 00:00:00 | | 2005-10-18 | 1,784,900 | 45.70 | 46.70 | 42.50 | 42.50 | 00:00:00 | | 2005-10-19 | 3,027,700 | 41.99 | 42.90 | 40.61 | 41.51 | 00:00:00 | | 2005-10-20 | 2,920,400 | 42.80 | 43.25 | 39.53 | 40.15 | 00:00:00 | | 2005-10-21 | 1,381,300 | 40.51 | 42.51 | 40.40 | 42.51 | 00:00:00 | | 2005-10-24 | 1,232,100 | 42.40 | 43.50 | 42.00 | 43.50 | 00:00:00 | | 2005-10-25 | 1,800,700 | 42.95 | 44.49 | 42.51 | 42.60 | 00:00:00 | | 2005-10-26 | 1,054,700 | 41.99 | 44.40 | 41.80 | 44.00 | 00:00:00 | | 2005-10-27 | 1,017,700 | 43.80 | 44.95 | 42.40 | 42.60 | 00:00:00 | | 2005-10-28 | 839,700 | 42.80 | 44.05 | 42.80 | 43.70 | 00:00:00 | | 2005-10-31 | 864,900 | 43.80 | 45.59 | 43.80 | 45.49 | 00:00:00 | | 2005-11-01 | 1,140,900 | 45.95 | 47.20 | 45.53 | 46.95 | 00:00:00 | | 2005-11-02 | 0 | 46.95 | 46.95 | 46.95 | 46.95 | 00:00:00 | | 2005-11-03 | 1,230,700 | 47.49 | 47.99 | 46.10 | 46.10 | 00:00:00 | | 2005-11-04 | 1,310,700 | 45.20 | 46.10 | 44.56 | 45.00 | 00:00:00 | | 2005-11-07 | 811,000 | 45.00 | 45.95 | 44.70 | 44.70 | 00:00:00 | | 2005-11-08 | 1,409,100 | 45.19 | 46.60 | 44.51 | 46.60 | 00:00:00 | | 2005-11-09 | 1,082,600 | 46.91 | 47.38 | 45.40 | 46.65 | 00:00:00 | | 2005-11-10 | 1,068,000 | 46.30 | 46.90 | 45.21 | 46.20 | 00:00:00 | | 2005-11-11 | 604,000 | 46.00 | 46.45 | 45.30 | 46.11 | 00:00:00 | | 2005-11-14 | 360,300 | 45.89 | 46.00 | 44.06 | 45.14 | 00:00:00 | | 2005-11-15 | 0 | 45.14 | 45.14 | 45.14 | 45.14 | 00:00:00 | | 2005-11-16 | 798,300 | 45.16 | 45.70 | 44.62 | 45.50 | 00:00:00 | | 2005-11-17 | 1,896,100 | 45.70 | 48.98 | 45.70 | 48.70 | 00:00:00 | | 2005-11-18 | 1,150,400 | 48.69 | 49.99 | 47.60 | 49.99 | 00:00:00 | | 2005-11-21 | 888,200 | 49.95 | 50.95 | 48.71 | 49.17 | 00:00:00 | | 2005-11-22 | 1,439,000 | 48.40 | 49.89 | 47.40 | 49.50 | 00:00:00 | | 2005-11-23 | 1,280,000 | 49.77 | 51.00 | 49.00 | 50.50 | 00:00:00 | | 2005-11-24 | 743,400 | 50.20 | 50.60 | 49.45 | 50.20 | 00:00:00 | | 2005-11-25 | 768,100 | 50.00 | 50.40 | 49.20 | 49.99 | 00:00:00 | | 2005-11-28 | 1,038,700 | 50.30 | 50.70 | 48.70 | 49.04 | 00:00:00 | | 2005-11-29 | 895,700 | 49.45 | 50.24 | 48.70 | 50.10 | 00:00:00 | | 2005-11-30 | 1,189,400 | 49.61 | 51.70 | 49.30 | 51.70 | 00:00:00 | | 2005-12-01 | 1,747,700 | 51.80 | 53.96 | 51.45 | 53.00 | 00:00:00 | | 2005-12-02 | 837,300 | 53.25 | 53.50 | 52.00 | 52.30 | 00:00:00 | | 2005-12-05 | 638,100 | 51.35 | 52.30 | 50.51 | 51.35 | 00:00:00 | | 2005-12-06 | 1,298,900 | 53.60 | 53.90 | 51.60 | 53.60 | 00:00:00 | | 2005-12-07 | 918,400 | 52.70 | 53.49 | 52.10 | 52.70 | 00:00:00 | | 2005-12-08 | 757,500 | 51.80 | 52.99 | 51.61 | 51.80 | 00:00:00 | | 2005-12-09 | 765,200 | 52.29 | 52.35 | 51.11 | 52.29 | 00:00:00 | | 2005-12-12 | 539,800 | 51.65 | 52.99 | 51.20 | 51.65 | 00:00:00 | | 2005-12-13 | 820,400 | 53.59 | 53.59 | 51.66 | 53.59 | 00:00:00 | | 2005-12-14 | 1,210,100 | 54.25 | 54.80 | 53.01 | 54.25 | 00:00:00 | | 2005-12-15 | 782,700 | 53.60 | 54.48 | 53.15 | 53.60 | 00:00:00 | | 2005-12-16 | 387,100 | 53.80 | 54.70 | 53.52 | 53.80 | 00:00:00 | | 2005-12-19 | 835,600 | 53.80 | 54.80 | 53.50 | 53.80 | 00:00:00 | | 2005-12-20 | 807,300 | 54.35 | 54.35 | 53.14 | 54.35 | 00:00:00 | | 2005-12-21 | 1,286,600 | 55.95 | 55.95 | 54.55 | 55.95 | 00:00:00 | | 2005-12-22 | 298,800 | 55.31 | 56.65 | 55.31 | 55.31 | 00:00:00 | | 2005-12-23 | 244,700 | 55.70 | 56.99 | 55.20 | 55.70 | 00:00:00 | | 2005-12-26 | 101,000 | 56.26 | 56.40 | 55.61 | 56.26 | 00:00:00 | | 2005-12-27 | 541,900 | 56.90 | 57.05 | 56.20 | 56.90 | 00:00:00 | | 2005-12-28 | 598,600 | 55.60 | 57.00 | 55.11 | 55.60 | 00:00:00 | | 2005-12-29 | 418,000 | 55.60 | 55.60 | 55.01 | 55.60 | 00:00:00 | | 2005-12-30 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2006-01-02 | 638,100 | 52.99 | 54.35 | 52.50 | 52.99 | 00:00:00 | | 2006-01-03 | 1,056,600 | 54.00 | 54.50 | 52.80 | 54.00 | 00:00:00 | | 2006-01-04 | 1,092,100 | 55.25 | 56.00 | 54.21 | 55.25 | 00:00:00 | | 2006-01-05 | 958,600 | 53.50 | 55.15 | 53.50 | 53.50 | 00:00:00 | | 2006-01-06 | 834,900 | 53.50 | 54.30 | 52.90 | 53.50 | 00:00:00 | | 2006-01-09 | 767,100 | 53.50 | 54.05 | 52.20 | 53.60 | 00:00:00 | | 2006-01-10 | 1,164,500 | 52.60 | 53.21 | 51.99 | 52.60 | 00:00:00 | | 2006-01-11 | 1,323,200 | 53.10 | 54.50 | 52.80 | 54.50 | 00:00:00 | | 2006-01-12 | 1,186,000 | 54.31 | 55.59 | 54.05 | 54.60 | 00:00:00 | | 2006-01-13 | 639,300 | 54.10 | 54.85 | 53.30 | 54.25 | 00:00:00 | | 2006-01-16 | 301,200 | 54.30 | 54.94 | 54.05 | 54.90 | 00:00:00 | | 2006-01-17 | 1,466,900 | 54.30 | 55.69 | 53.81 | 55.26 | 00:00:00 | | 2006-01-18 | 587,800 | 54.00 | 54.95 | 53.90 | 54.15 | 00:00:00 | | 2006-01-19 | 821,700 | 54.96 | 55.99 | 54.90 | 55.21 | 00:00:00 | | 2006-01-20 | 907,600 | 55.20 | 57.00 | 55.11 | 57.00 | 00:00:00 | | 2006-01-23 | 1,401,600 | 56.80 | 58.85 | 56.80 | 58.60 | 00:00:00 | | 2006-01-24 | 1,324,300 | 59.43 | 61.49 | 59.40 | 61.45 | 00:00:00 | | 2006-01-25 | 0 | 61.45 | 61.45 | 61.45 | 61.45 | 00:00:00 | | 2006-01-26 | 1,371,100 | 61.92 | 64.80 | 61.50 | 64.29 | 00:00:00 | | 2006-01-27 | 2,422,400 | 69.89 | 69.89 | 65.00 | 65.60 | 00:00:00 | | 2006-01-30 | 1,690,900 | 65.30 | 70.39 | 64.60 | 70.20 | 00:00:00 | | 2006-01-31 | 2,129,900 | 74.00 | 74.67 | 67.30 | 72.31 | 00:00:00 | | 2006-02-01 | 1,969,600 | 71.99 | 73.20 | 71.03 | 72.00 | 00:00:00 | | 2006-02-02 | 1,325,000 | 71.40 | 71.80 | 67.82 | 67.82 | 00:00:00 | | 2006-02-03 | 1,857,900 | 68.70 | 69.30 | 65.16 | 66.91 | 00:00:00 | | 2006-02-06 | 942,500 | 67.01 | 68.89 | 65.61 | 66.02 | 00:00:00 | | 2006-02-07 | 1,187,900 | 66.20 | 66.20 | 63.55 | 63.55 | 00:00:00 | | 2006-02-08 | 829,600 | 63.23 | 64.88 | 62.60 | 64.71 | 00:00:00 | | 2006-02-09 | 1,671,900 | 66.04 | 66.70 | 64.19 | 65.50 | 00:00:00 | | 2006-02-10 | 1,374,700 | 67.30 | 67.90 | 65.09 | 66.50 | 00:00:00 | | 2006-02-13 | 806,200 | 65.50 | 67.52 | 63.01 | 63.01 | 00:00:00 | | 2006-02-14 | 1,276,500 | 63.44 | 65.19 | 62.25 | 63.31 | 00:00:00 | | 2006-02-15 | 1,458,400 | 63.80 | 67.00 | 62.80 | 66.80 | 00:00:00 | | 2006-02-16 | 1,410,300 | 67.30 | 71.49 | 67.30 | 71.10 | 00:00:00 | | 2006-02-17 | 900,800 | 71.30 | 73.48 | 71.30 | 72.60 | 00:00:00 | | 2006-02-20 | 272,400 | 72.90 | 74.80 | 71.03 | 74.79 | 00:00:00 | | 2006-02-21 | 1,167,600 | 75.15 | 75.99 | 72.40 | 72.40 | 00:00:00 | | 2006-02-22 | 832,300 | 71.70 | 73.98 | 71.60 | 71.90 | 00:00:00 | | 2006-02-23 | 820,800 | 72.00 | 72.29 | 69.50 | 71.00 | 00:00:00 | | 2006-02-24 | 671,100 | 71.00 | 71.80 | 70.11 | 70.15 | 00:00:00 | | 2006-02-27 | 0 | 70.15 | 70.15 | 70.15 | 70.15 | 00:00:00 | | 2006-02-28 | 0 | 70.15 | 70.15 | 70.15 | 70.15 | 00:00:00 | | 2006-03-01 | 672,600 | 70.01 | 73.89 | 68.29 | 73.50 | 00:00:00 | | 2006-03-02 | 659,700 | 73.50 | 75.50 | 73.10 | 74.90 | 00:00:00 | | 2006-03-03 | 585,200 | 75.70 | 76.50 | 73.90 | 75.00 | 00:00:00 | | 2006-03-06 | 1,017,900 | 75.32 | 76.01 | 71.50 | 71.50 | 00:00:00 | | 2006-03-07 | 2,253,500 | 68.67 | 71.00 | 68.20 | 69.20 | 00:00:00 | | 2006-03-08 | 1,418,300 | 68.01 | 72.70 | 67.09 | 71.80 | 00:00:00 | | 2006-03-09 | 990,900 | 73.00 | 73.20 | 68.03 | 68.86 | 00:00:00 | | 2006-03-10 | 1,369,900 | 69.00 | 72.95 | 68.01 | 71.84 | 00:00:00 | | 2006-03-13 | 1,004,800 | 71.90 | 73.00 | 70.09 | 71.90 | 00:00:00 | | 2006-03-14 | 1,162,700 | 71.35 | 75.14 | 70.61 | 75.01 | 00:00:00 | | 2006-03-15 | 1,365,900 | 73.33 | 76.15 | 72.49 | 75.50 | 00:00:00 | | 2006-03-16 | 1,391,200 | 76.05 | 76.99 | 73.25 | 73.51 | 00:00:00 | | 2006-03-17 | 1,170,400 | 72.61 | 74.10 | 71.60 | 73.00 | 00:00:00 | | 2006-03-20 | 673,000 | 73.49 | 74.76 | 73.01 | 73.70 | 00:00:00 | | 2006-03-21 | 950,500 | 74.00 | 74.98 | 71.80 | 72.50 | 00:00:00 | | 2006-03-22 | 742,200 | 72.50 | 73.60 | 72.00 | 73.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
