|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 670,000 | 69.80 | 70.00 | 68.71 | 69.20 | 00:00:00 | | 2006-09-07 | 0 | 69.20 | 69.20 | 69.20 | 69.20 | 00:00:00 | | 2006-09-08 | 447,900 | 68.70 | 68.70 | 67.80 | 68.60 | 00:00:00 | | 2006-09-11 | 1,365,500 | 67.52 | 67.70 | 65.12 | 66.34 | 00:00:00 | | 2006-09-12 | 1,662,800 | 66.95 | 68.40 | 66.02 | 68.40 | 00:00:00 | | 2006-09-13 | 767,800 | 68.51 | 68.80 | 67.11 | 67.80 | 00:00:00 | | 2006-09-14 | 690,100 | 67.65 | 67.65 | 66.09 | 66.39 | 00:00:00 | | 2006-09-15 | 717,800 | 66.96 | 67.39 | 65.44 | 65.59 | 00:00:00 | | 2006-09-18 | 1,382,600 | 65.97 | 66.46 | 65.24 | 65.30 | 00:00:00 | | 2006-09-19 | 1,175,200 | 65.26 | 65.69 | 63.09 | 64.25 | 00:00:00 | | 2006-09-20 | 859,800 | 64.50 | 64.99 | 62.10 | 63.01 | 00:00:00 | | 2006-09-21 | 1,101,100 | 63.35 | 64.27 | 61.21 | 63.00 | 00:00:00 | | 2006-09-22 | 918,100 | 62.50 | 62.97 | 61.80 | 62.19 | 00:00:00 | | 2006-09-25 | 1,069,600 | 62.19 | 62.19 | 60.04 | 61.39 | 00:00:00 | | 2006-09-26 | 1,573,000 | 63.15 | 64.20 | 61.03 | 64.20 | 00:00:00 | | 2006-09-27 | 1,050,500 | 64.40 | 65.43 | 63.47 | 64.50 | 00:00:00 | | 2006-09-28 | 652,600 | 64.34 | 65.31 | 63.80 | 65.31 | 00:00:00 | | 2006-09-29 | 1,187,400 | 65.99 | 66.60 | 64.40 | 65.00 | 00:00:00 | | 2006-10-02 | 1,228,700 | 65.50 | 66.90 | 65.50 | 66.50 | 00:00:00 | | 2006-10-03 | 922,900 | 66.30 | 66.30 | 64.41 | 64.90 | 00:00:00 | | 2006-10-04 | 1,091,500 | 64.50 | 67.61 | 64.10 | 67.55 | 00:00:00 | | 2006-10-05 | 1,721,500 | 68.00 | 69.30 | 67.21 | 69.29 | 00:00:00 | | 2006-10-06 | 696,100 | 68.30 | 69.25 | 67.80 | 69.10 | 00:00:00 | | 2006-10-09 | 35,400 | 68.73 | 70.95 | 68.30 | 70.95 | 00:00:00 | | 2006-10-10 | 1,056,000 | 70.50 | 72.21 | 70.40 | 71.80 | 00:00:00 | | 2006-10-11 | 622,900 | 71.00 | 71.70 | 70.03 | 70.60 | 00:00:00 | | 2006-10-12 | 0 | 70.60 | 70.60 | 70.60 | 70.60 | 00:00:00 | | 2006-10-13 | 1,197,400 | 71.70 | 72.86 | 71.70 | 72.01 | 00:00:00 | | 2006-10-16 | 551,100 | 71.80 | 73.60 | 71.50 | 73.59 | 00:00:00 | | 2006-10-17 | 866,300 | 73.09 | 74.49 | 72.61 | 74.17 | 00:00:00 | | 2006-10-18 | 1,736,300 | 74.40 | 75.80 | 72.02 | 72.35 | 00:00:00 | | 2006-10-19 | 2,205,600 | 73.29 | 73.29 | 69.95 | 71.00 | 00:00:00 | | 2006-10-20 | 861,200 | 71.10 | 71.46 | 69.63 | 70.79 | 00:00:00 | | 2006-10-23 | 951,400 | 72.09 | 72.28 | 69.66 | 72.20 | 00:00:00 | | 2006-10-24 | 1,005,500 | 72.00 | 73.70 | 71.62 | 73.50 | 00:00:00 | | 2006-10-25 | 949,500 | 73.30 | 74.30 | 72.64 | 73.70 | 00:00:00 | | 2006-10-26 | 824,100 | 73.71 | 74.80 | 73.29 | 73.81 | 00:00:00 | | 2006-10-27 | 638,000 | 73.55 | 73.80 | 71.87 | 72.75 | 00:00:00 | | 2006-10-30 | 693,300 | 72.27 | 72.74 | 70.60 | 70.90 | 00:00:00 | | 2006-10-31 | 816,000 | 71.48 | 72.80 | 71.18 | 72.80 | 00:00:00 | | 2006-11-01 | 1,179,700 | 73.20 | 74.60 | 73.04 | 74.39 | 00:00:00 | | 2006-11-02 | 0 | 74.39 | 74.39 | 74.39 | 74.39 | 00:00:00 | | 2006-11-03 | 829,300 | 74.00 | 75.45 | 74.00 | 75.45 | 00:00:00 | | 2006-11-06 | 1,053,900 | 76.00 | 76.81 | 75.62 | 76.74 | 00:00:00 | | 2006-11-07 | 929,100 | 76.57 | 77.38 | 74.85 | 75.60 | 00:00:00 | | 2006-11-08 | 1,030,000 | 74.99 | 76.29 | 74.20 | 76.29 | 00:00:00 | | 2006-11-09 | 1,169,900 | 76.75 | 76.90 | 73.02 | 73.71 | 00:00:00 | | 2006-11-10 | 1,178,900 | 73.70 | 73.79 | 72.50 | 73.03 | 00:00:00 | | 2006-11-13 | 765,100 | 72.50 | 73.15 | 71.90 | 72.77 | 00:00:00 | | 2006-11-14 | 885,500 | 73.15 | 74.45 | 72.03 | 73.74 | 00:00:00 | | 2006-11-15 | 0 | 73.74 | 73.74 | 73.74 | 73.74 | 00:00:00 | | 2006-11-16 | 1,109,100 | 74.05 | 75.70 | 73.90 | 74.00 | 00:00:00 | | 2006-11-17 | 1,135,200 | 73.52 | 73.58 | 71.95 | 72.79 | 00:00:00 | | 2006-11-20 | 0 | 72.79 | 72.79 | 72.79 | 72.79 | 00:00:00 | | 2006-11-21 | 1,401,400 | 73.10 | 75.12 | 72.99 | 75.12 | 00:00:00 | | 2006-11-22 | 959,900 | 75.00 | 75.95 | 74.00 | 75.91 | 00:00:00 | | 2006-11-23 | 515,300 | 76.00 | 76.45 | 75.30 | 75.95 | 00:00:00 | | 2006-11-24 | 614,600 | 74.80 | 75.86 | 74.55 | 75.10 | 00:00:00 | | 2006-11-27 | 1,059,200 | 75.15 | 75.45 | 72.00 | 72.80 | 00:00:00 | | 2006-11-28 | 1,686,600 | 72.65 | 73.45 | 71.50 | 73.40 | 00:00:00 | | 2006-11-29 | 877,800 | 73.80 | 74.50 | 73.11 | 73.60 | 00:00:00 | | 2006-11-30 | 722,900 | 74.34 | 74.34 | 72.22 | 73.15 | 00:00:00 | | 2006-12-01 | 917,300 | 73.01 | 73.59 | 71.90 | 72.25 | 00:00:00 | | 2006-12-04 | 829,300 | 72.50 | 74.48 | 72.05 | 74.48 | 00:00:00 | | 2006-12-05 | 915,600 | 74.32 | 74.99 | 73.65 | 74.70 | 00:00:00 | | 2006-12-06 | 1,004,600 | 74.30 | 75.70 | 74.00 | 74.90 | 00:00:00 | | 2006-12-07 | 874,800 | 75.70 | 75.76 | 73.90 | 74.90 | 00:00:00 | | 2006-12-08 | 1,099,900 | 74.90 | 75.18 | 73.60 | 74.00 | 00:00:00 | | 2006-12-11 | 563,700 | 74.70 | 74.70 | 73.75 | 74.40 | 00:00:00 | | 2006-12-12 | 1,181,800 | 74.25 | 74.44 | 72.50 | 73.00 | 00:00:00 | | 2006-12-13 | 1,682,600 | 73.48 | 73.50 | 72.05 | 73.35 | 00:00:00 | | 2006-12-14 | 633,800 | 73.69 | 75.00 | 73.60 | 74.99 | 00:00:00 | | 2006-12-15 | 1,239,300 | 75.40 | 77.20 | 75.15 | 76.69 | 00:00:00 | | 2006-12-18 | 1,090,100 | 77.10 | 78.99 | 77.06 | 78.30 | 00:00:00 | | 2006-12-19 | 800,300 | 77.79 | 78.54 | 76.40 | 78.50 | 00:00:00 | | 2006-12-20 | 698,700 | 79.00 | 79.30 | 77.50 | 77.50 | 00:00:00 | | 2006-12-21 | 643,100 | 77.61 | 78.50 | 77.23 | 78.50 | 00:00:00 | | 2006-12-22 | 605,700 | 78.70 | 79.09 | 77.22 | 78.90 | 00:00:00 | | 2006-12-25 | 0 | 78.90 | 78.90 | 78.90 | 78.90 | 00:00:00 | | 2006-12-26 | 471,300 | 78.90 | 79.30 | 78.73 | 79.00 | 00:00:00 | | 2006-12-27 | 534,200 | 79.25 | 80.31 | 79.10 | 80.30 | 00:00:00 | | 2006-12-28 | 477,700 | 80.69 | 80.90 | 79.70 | 80.50 | 00:00:00 | | 2006-12-29 | 0 | 80.50 | 80.50 | 80.50 | 80.50 | 00:00:00 | | 2007-01-01 | 0 | 80.50 | 80.50 | 80.50 | 80.50 | 00:00:00 | | 2007-01-02 | 562,600 | 79.69 | 81.65 | 78.63 | 80.80 | 00:00:00 | | 2007-01-03 | 1,379,900 | 80.01 | 80.30 | 77.20 | 78.00 | 00:00:00 | | 2007-01-04 | 970,500 | 77.99 | 77.99 | 76.01 | 77.05 | 00:00:00 | | 2007-01-05 | 1,102,300 | 76.49 | 76.80 | 73.10 | 73.10 | 00:00:00 | | 2007-01-08 | 1,269,400 | 74.30 | 75.30 | 72.52 | 73.80 | 00:00:00 | | 2007-01-09 | 1,594,400 | 74.03 | 74.94 | 71.31 | 72.70 | 00:00:00 | | 2007-01-10 | 1,229,000 | 72.76 | 74.99 | 70.55 | 74.99 | 00:00:00 | | 2007-01-11 | 1,094,200 | 74.19 | 75.45 | 73.80 | 75.08 | 00:00:00 | | 2007-01-12 | 674,800 | 75.05 | 75.80 | 74.11 | 75.25 | 00:00:00 | | 2007-01-15 | 406,000 | 75.75 | 75.97 | 74.40 | 74.70 | 00:00:00 | | 2007-01-16 | 600,500 | 74.00 | 74.19 | 73.05 | 73.50 | 00:00:00 | | 2007-01-17 | 881,200 | 73.40 | 75.70 | 72.60 | 75.00 | 00:00:00 | | 2007-01-18 | 1,181,700 | 75.30 | 76.70 | 75.00 | 75.00 | 00:00:00 | | 2007-01-19 | 829,300 | 74.50 | 75.75 | 73.80 | 75.60 | 00:00:00 | | 2007-01-22 | 818,200 | 75.61 | 76.18 | 74.00 | 75.00 | 00:00:00 | | 2007-01-23 | 1,183,000 | 75.05 | 77.39 | 74.22 | 77.00 | 00:00:00 | | 2007-01-24 | 1,651,800 | 77.50 | 79.73 | 77.49 | 79.59 | 00:00:00 | | 2007-01-25 | 0 | 79.59 | 79.59 | 79.59 | 79.59 | 00:00:00 | | 2007-01-26 | 1,586,200 | 77.46 | 80.90 | 77.46 | 80.90 | 00:00:00 | | 2007-01-29 | 739,100 | 81.00 | 81.00 | 78.62 | 78.63 | 00:00:00 | | 2007-01-30 | 721,000 | 79.20 | 80.50 | 78.10 | 79.50 | 00:00:00 | | 2007-01-31 | 1,620,200 | 80.00 | 80.80 | 79.20 | 80.20 | 00:00:00 | | 2007-02-01 | 1,236,000 | 80.40 | 82.81 | 80.40 | 82.35 | 00:00:00 | | 2007-02-02 | 1,585,900 | 82.00 | 85.70 | 82.00 | 85.50 | 00:00:00 | | 2007-02-05 | 2,339,800 | 89.40 | 90.24 | 84.50 | 90.00 | 00:00:00 | | 2007-02-06 | 1,795,000 | 90.00 | 93.85 | 88.92 | 93.51 | 00:00:00 | | 2007-02-07 | 1,697,700 | 92.99 | 92.99 | 89.10 | 89.50 | 00:00:00 | | 2007-02-08 | 1,464,300 | 88.99 | 89.00 | 85.90 | 89.00 | 00:00:00 | | 2007-02-09 | 929,200 | 89.10 | 89.89 | 86.16 | 86.60 | 00:00:00 | | 2007-02-12 | 957,000 | 86.00 | 88.00 | 85.79 | 86.85 | 00:00:00 | | 2007-02-13 | 2,230,000 | 87.70 | 94.00 | 87.50 | 94.00 | 00:00:00 | | 2007-02-14 | 3,254,700 | 95.80 | 97.79 | 94.30 | 96.10 | 00:00:00 | | 2007-02-15 | 1,415,400 | 95.40 | 98.30 | 94.52 | 97.60 | 00:00:00 | | 2007-02-16 | 1,065,000 | 96.69 | 99.00 | 96.03 | 97.85 | 00:00:00 | | 2007-02-19 | 0 | 97.85 | 97.85 | 97.85 | 97.85 | 00:00:00 | | 2007-02-20 | 0 | 97.85 | 97.85 | 97.85 | 97.85 | 00:00:00 | | 2007-02-21 | 630,400 | 97.50 | 98.45 | 95.71 | 96.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
