|
 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 | | 2006-03-22 | 742,200 | 72.50 | 73.60 | 72.00 | 73.30 | 00:00:00 | | 2006-03-23 | 843,700 | 73.99 | 74.30 | 71.00 | 71.80 | 00:00:00 | | 2006-03-24 | 473,700 | 72.00 | 73.60 | 71.30 | 72.28 | 00:00:00 | | 2006-03-27 | 1,433,200 | 71.75 | 75.79 | 71.20 | 75.79 | 00:00:00 | | 2006-03-28 | 1,434,600 | 74.00 | 76.30 | 71.63 | 73.50 | 00:00:00 | | 2006-03-29 | 1,074,600 | 73.52 | 76.17 | 71.71 | 76.10 | 00:00:00 | | 2006-03-30 | 1,145,300 | 76.45 | 78.57 | 76.00 | 77.80 | 00:00:00 | | 2006-03-31 | 1,219,700 | 77.99 | 80.49 | 77.80 | 80.25 | 00:00:00 | | 2006-04-03 | 833,100 | 80.00 | 82.95 | 79.99 | 82.70 | 00:00:00 | | 2006-04-04 | 829,800 | 83.01 | 83.89 | 80.25 | 82.10 | 00:00:00 | | 2006-04-05 | 777,200 | 81.99 | 82.00 | 80.00 | 80.80 | 00:00:00 | | 2006-04-06 | 963,800 | 80.85 | 82.81 | 78.45 | 82.20 | 00:00:00 | | 2006-04-07 | 959,700 | 82.36 | 82.36 | 79.80 | 80.60 | 00:00:00 | | 2006-04-10 | 513,300 | 80.25 | 80.49 | 78.06 | 78.40 | 00:00:00 | | 2006-04-11 | 787,700 | 79.35 | 79.50 | 76.21 | 76.70 | 00:00:00 | | 2006-04-12 | 2,262,600 | 77.00 | 78.50 | 75.30 | 78.50 | 00:00:00 | | 2006-04-13 | 836,300 | 77.30 | 78.29 | 76.41 | 76.70 | 00:00:00 | | 2006-04-14 | 0 | 76.70 | 76.70 | 76.70 | 76.70 | 00:00:00 | | 2006-04-17 | 439,500 | 77.69 | 77.70 | 75.05 | 76.11 | 00:00:00 | | 2006-04-18 | 801,800 | 76.60 | 80.29 | 76.60 | 80.00 | 00:00:00 | | 2006-04-19 | 781,800 | 80.51 | 81.80 | 79.20 | 79.20 | 00:00:00 | | 2006-04-20 | 1,083,900 | 79.40 | 80.30 | 75.66 | 77.01 | 00:00:00 | | 2006-04-21 | 0 | 77.01 | 77.01 | 77.01 | 77.01 | 00:00:00 | | 2006-04-24 | 547,700 | 77.27 | 78.60 | 76.00 | 76.50 | 00:00:00 | | 2006-04-25 | 905,700 | 77.00 | 77.98 | 76.52 | 77.00 | 00:00:00 | | 2006-04-26 | 740,100 | 77.40 | 79.30 | 77.27 | 78.88 | 00:00:00 | | 2006-04-27 | 975,900 | 76.60 | 77.67 | 76.10 | 76.80 | 00:00:00 | | 2006-04-28 | 1,191,400 | 76.52 | 79.50 | 76.45 | 79.50 | 00:00:00 | | 2006-05-01 | 0 | 79.50 | 79.50 | 79.50 | 79.50 | 00:00:00 | | 2006-05-02 | 1,067,800 | 79.40 | 81.20 | 79.10 | 81.20 | 00:00:00 | | 2006-05-03 | 1,143,800 | 80.99 | 83.30 | 80.30 | 83.19 | 00:00:00 | | 2006-05-04 | 1,585,300 | 84.80 | 86.60 | 82.50 | 85.20 | 00:00:00 | | 2006-05-05 | 937,300 | 85.99 | 87.80 | 85.50 | 87.00 | 00:00:00 | | 2006-05-08 | 1,636,500 | 86.89 | 90.40 | 85.00 | 87.70 | 00:00:00 | | 2006-05-09 | 1,641,800 | 86.70 | 87.50 | 84.00 | 85.10 | 00:00:00 | | 2006-05-10 | 1,204,400 | 84.00 | 84.30 | 82.20 | 82.80 | 00:00:00 | | 2006-05-11 | 1,608,800 | 84.00 | 84.30 | 79.50 | 80.00 | 00:00:00 | | 2006-05-12 | 1,370,400 | 79.89 | 79.89 | 77.50 | 78.90 | 00:00:00 | | 2006-05-15 | 1,540,200 | 77.91 | 78.99 | 76.21 | 77.90 | 00:00:00 | | 2006-05-16 | 1,124,400 | 80.00 | 81.35 | 79.21 | 81.10 | 00:00:00 | | 2006-05-17 | 1,943,800 | 81.00 | 82.11 | 77.60 | 77.90 | 00:00:00 | | 2006-05-18 | 1,432,000 | 79.00 | 79.88 | 75.00 | 77.10 | 00:00:00 | | 2006-05-19 | 1,603,700 | 79.80 | 79.85 | 75.01 | 76.00 | 00:00:00 | | 2006-05-22 | 2,067,500 | 74.00 | 74.00 | 69.55 | 70.21 | 00:00:00 | | 2006-05-23 | 2,421,900 | 73.24 | 73.80 | 70.30 | 70.90 | 00:00:00 | | 2006-05-24 | 2,233,000 | 71.30 | 71.90 | 68.10 | 69.30 | 00:00:00 | | 2006-05-25 | 1,763,700 | 71.21 | 76.30 | 70.36 | 76.30 | 00:00:00 | | 2006-05-26 | 1,590,200 | 78.20 | 79.95 | 77.00 | 79.87 | 00:00:00 | | 2006-05-29 | 690,100 | 79.75 | 81.52 | 77.21 | 80.25 | 00:00:00 | | 2006-05-30 | 1,814,100 | 78.21 | 79.90 | 74.30 | 74.30 | 00:00:00 | | 2006-05-31 | 1,719,600 | 76.50 | 77.00 | 72.55 | 75.50 | 00:00:00 | | 2006-06-01 | 1,424,800 | 75.52 | 77.95 | 74.67 | 77.60 | 00:00:00 | | 2006-06-02 | 1,578,200 | 79.90 | 80.70 | 77.03 | 78.80 | 00:00:00 | | 2006-06-05 | 765,200 | 78.16 | 78.70 | 75.10 | 75.41 | 00:00:00 | | 2006-06-06 | 1,489,000 | 74.29 | 77.20 | 73.20 | 76.00 | 00:00:00 | | 2006-06-07 | 1,623,800 | 76.80 | 76.95 | 73.74 | 73.74 | 00:00:00 | | 2006-06-08 | 1,941,500 | 72.99 | 74.47 | 71.03 | 73.70 | 00:00:00 | | 2006-06-09 | 708,100 | 75.21 | 76.00 | 74.05 | 74.20 | 00:00:00 | | 2006-06-12 | 984,600 | 74.00 | 74.98 | 70.01 | 70.21 | 00:00:00 | | 2006-06-13 | 1,534,600 | 69.50 | 71.79 | 68.20 | 70.00 | 00:00:00 | | 2006-06-14 | 2,384,400 | 70.03 | 71.00 | 65.80 | 68.20 | 00:00:00 | | 2006-06-15 | 0 | 68.20 | 68.20 | 68.20 | 68.20 | 00:00:00 | | 2006-06-16 | 1,333,100 | 71.30 | 74.30 | 70.23 | 74.00 | 00:00:00 | | 2006-06-19 | 1,017,500 | 73.99 | 75.20 | 71.22 | 72.60 | 00:00:00 | | 2006-06-20 | 1,262,600 | 72.99 | 73.20 | 70.20 | 70.50 | 00:00:00 | | 2006-06-21 | 1,904,600 | 69.90 | 72.30 | 68.67 | 72.17 | 00:00:00 | | 2006-06-22 | 582,200 | 72.30 | 72.30 | 70.50 | 70.71 | 00:00:00 | | 2006-06-23 | 746,800 | 70.95 | 72.70 | 70.01 | 71.00 | 00:00:00 | | 2006-06-26 | 695,400 | 71.50 | 72.30 | 70.91 | 71.70 | 00:00:00 | | 2006-06-27 | 431,600 | 71.70 | 72.29 | 70.90 | 70.90 | 00:00:00 | | 2006-06-28 | 860,700 | 72.50 | 73.49 | 70.50 | 73.49 | 00:00:00 | | 2006-06-29 | 1,545,900 | 76.10 | 77.91 | 73.49 | 76.10 | 00:00:00 | | 2006-06-30 | 1,005,000 | 78.00 | 79.70 | 77.26 | 77.65 | 00:00:00 | | 2006-07-03 | 645,400 | 77.79 | 79.80 | 77.70 | 78.98 | 00:00:00 | | 2006-07-04 | 406,000 | 79.20 | 80.30 | 78.80 | 79.50 | 00:00:00 | | 2006-07-05 | 844,500 | 78.29 | 80.15 | 77.14 | 79.00 | 00:00:00 | | 2006-07-06 | 1,178,800 | 79.30 | 81.90 | 79.30 | 81.10 | 00:00:00 | | 2006-07-07 | 1,048,300 | 82.00 | 82.00 | 78.12 | 79.05 | 00:00:00 | | 2006-07-10 | 367,700 | 79.70 | 80.60 | 78.60 | 79.50 | 00:00:00 | | 2006-07-11 | 1,030,100 | 79.40 | 80.00 | 77.10 | 79.85 | 00:00:00 | | 2006-07-12 | 723,600 | 79.82 | 80.27 | 77.60 | 77.60 | 00:00:00 | | 2006-07-13 | 1,178,700 | 76.00 | 76.58 | 74.10 | 74.50 | 00:00:00 | | 2006-07-14 | 1,295,900 | 75.18 | 75.48 | 73.14 | 74.11 | 00:00:00 | | 2006-07-17 | 812,100 | 73.00 | 74.73 | 72.01 | 72.50 | 00:00:00 | | 2006-07-18 | 713,600 | 73.89 | 74.30 | 72.15 | 72.93 | 00:00:00 | | 2006-07-19 | 1,135,800 | 73.50 | 76.80 | 72.70 | 76.75 | 00:00:00 | | 2006-07-20 | 766,400 | 77.45 | 77.90 | 73.80 | 73.80 | 00:00:00 | | 2006-07-21 | 1,023,100 | 74.45 | 74.90 | 71.50 | 72.45 | 00:00:00 | | 2006-07-24 | 1,264,400 | 71.90 | 73.70 | 71.02 | 71.90 | 00:00:00 | | 2006-07-25 | 1,534,700 | 71.75 | 72.90 | 71.25 | 72.68 | 00:00:00 | | 2006-07-26 | 729,200 | 72.69 | 73.48 | 71.81 | 72.60 | 00:00:00 | | 2006-07-27 | 1,053,100 | 73.20 | 75.32 | 72.71 | 75.00 | 00:00:00 | | 2006-07-28 | 952,600 | 75.00 | 76.29 | 74.45 | 75.49 | 00:00:00 | | 2006-07-31 | 314,300 | 75.09 | 75.50 | 74.10 | 75.00 | 00:00:00 | | 2006-08-01 | 1,238,100 | 73.99 | 74.80 | 72.61 | 72.70 | 00:00:00 | | 2006-08-02 | 1,554,700 | 73.25 | 73.88 | 72.40 | 73.40 | 00:00:00 | | 2006-08-03 | 739,800 | 72.65 | 74.77 | 72.40 | 74.19 | 00:00:00 | | 2006-08-04 | 1,029,000 | 75.25 | 75.48 | 73.52 | 74.90 | 00:00:00 | | 2006-08-07 | 617,400 | 74.28 | 74.69 | 73.67 | 73.95 | 00:00:00 | | 2006-08-08 | 1,083,100 | 74.34 | 75.60 | 73.80 | 74.30 | 00:00:00 | | 2006-08-09 | 1,026,200 | 75.15 | 75.35 | 72.60 | 73.33 | 00:00:00 | | 2006-08-10 | 1,156,900 | 73.15 | 73.55 | 72.00 | 72.45 | 00:00:00 | | 2006-08-11 | 861,200 | 72.20 | 73.49 | 71.29 | 71.50 | 00:00:00 | | 2006-08-14 | 1,028,400 | 72.00 | 72.70 | 71.50 | 71.50 | 00:00:00 | | 2006-08-15 | 968,500 | 72.25 | 73.59 | 71.50 | 73.40 | 00:00:00 | | 2006-08-16 | 1,678,400 | 74.20 | 74.20 | 72.51 | 74.20 | 00:00:00 | | 2006-08-17 | 911,400 | 74.20 | 75.30 | 73.31 | 73.99 | 00:00:00 | | 2006-08-18 | 780,600 | 73.80 | 73.80 | 72.15 | 72.35 | 00:00:00 | | 2006-08-21 | 647,000 | 72.35 | 72.35 | 71.35 | 71.53 | 00:00:00 | | 2006-08-22 | 1,421,600 | 71.70 | 71.97 | 69.60 | 69.60 | 00:00:00 | | 2006-08-23 | 2,396,200 | 69.70 | 69.70 | 66.01 | 66.01 | 00:00:00 | | 2006-08-24 | 1,472,000 | 67.00 | 67.28 | 64.90 | 66.60 | 00:00:00 | | 2006-08-25 | 1,173,700 | 66.55 | 67.28 | 65.85 | 67.25 | 00:00:00 | | 2006-08-28 | 1,323,700 | 67.05 | 67.39 | 65.90 | 67.30 | 00:00:00 | | 2006-08-29 | 1,474,500 | 68.00 | 68.40 | 66.59 | 66.80 | 00:00:00 | | 2006-08-30 | 1,654,700 | 66.91 | 67.25 | 65.89 | 66.79 | 00:00:00 | | 2006-08-31 | 1,553,900 | 67.79 | 67.79 | 66.10 | 67.22 | 00:00:00 | | 2006-09-01 | 1,115,600 | 66.00 | 68.45 | 65.90 | 68.45 | 00:00:00 | | 2006-09-04 | 1,215,300 | 68.55 | 71.07 | 68.55 | 71.00 | 00:00:00 | | 2006-09-05 | 853,300 | 70.40 | 71.00 | 70.00 | 70.50 | 00:00:00 | | 2006-09-06 | 670,000 | 69.80 | 70.00 | 68.71 | 69.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
