|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 00:00:00 | | 2003-01-02 | 879,400 | 6.57 | 7.00 | 6.57 | 6.91 | 00:00:00 | | 2003-01-03 | 247,900 | 6.90 | 7.06 | 6.80 | 6.85 | 00:00:00 | | 2003-01-06 | 912,500 | 6.94 | 7.25 | 6.91 | 7.24 | 00:00:00 | | 2003-01-07 | 419,000 | 7.14 | 7.49 | 7.06 | 7.27 | 00:00:00 | | 2003-01-08 | 286,100 | 7.20 | 7.28 | 7.13 | 7.15 | 00:00:00 | | 2003-01-09 | 455,700 | 7.23 | 7.28 | 7.11 | 7.13 | 00:00:00 | | 2003-01-10 | 469,900 | 7.20 | 7.35 | 7.16 | 7.17 | 00:00:00 | | 2003-01-13 | 685,300 | 7.17 | 7.40 | 7.17 | 7.22 | 00:00:00 | | 2003-01-14 | 624,100 | 7.26 | 7.26 | 7.03 | 7.09 | 00:00:00 | | 2003-01-15 | 812,300 | 7.08 | 7.27 | 6.97 | 7.16 | 00:00:00 | | 2003-01-16 | 723,200 | 7.22 | 7.45 | 7.20 | 7.20 | 00:00:00 | | 2003-01-17 | 392,000 | 7.10 | 7.12 | 6.95 | 6.95 | 00:00:00 | | 2003-01-20 | 141,300 | 7.00 | 7.03 | 6.86 | 6.86 | 00:00:00 | | 2003-01-21 | 1,457,700 | 6.85 | 7.10 | 6.85 | 7.00 | 00:00:00 | | 2003-01-22 | 972,900 | 7.00 | 7.38 | 6.85 | 7.29 | 00:00:00 | | 2003-01-23 | 907,800 | 7.37 | 7.62 | 7.36 | 7.62 | 00:00:00 | | 2003-01-24 | 644,000 | 7.62 | 7.62 | 7.22 | 7.40 | 00:00:00 | | 2003-01-27 | 940,500 | 7.29 | 7.31 | 7.08 | 7.15 | 00:00:00 | | 2003-01-28 | 616,100 | 7.10 | 7.45 | 7.10 | 7.22 | 00:00:00 | | 2003-01-29 | 445,000 | 7.20 | 7.49 | 7.06 | 7.49 | 00:00:00 | | 2003-01-30 | 339,800 | 7.48 | 7.57 | 7.20 | 7.30 | 00:00:00 | | 2003-01-31 | 187,600 | 7.35 | 7.48 | 7.22 | 7.40 | 00:00:00 | | 2003-02-03 | 216,000 | 7.50 | 7.50 | 7.15 | 7.22 | 00:00:00 | | 2003-02-04 | 305,900 | 7.19 | 7.19 | 7.06 | 7.11 | 00:00:00 | | 2003-02-05 | 393,700 | 7.14 | 7.32 | 7.05 | 7.12 | 00:00:00 | | 2003-02-06 | 330,400 | 7.11 | 7.30 | 7.03 | 7.28 | 00:00:00 | | 2003-02-07 | 305,100 | 7.31 | 7.35 | 7.14 | 7.15 | 00:00:00 | | 2003-02-10 | 854,400 | 7.20 | 7.32 | 7.12 | 7.27 | 00:00:00 | | 2003-02-11 | 1,669,400 | 7.30 | 7.68 | 7.30 | 7.61 | 00:00:00 | | 2003-02-12 | 1,084,100 | 7.61 | 7.70 | 7.47 | 7.63 | 00:00:00 | | 2003-02-13 | 750,200 | 7.60 | 7.60 | 7.20 | 7.20 | 00:00:00 | | 2003-02-14 | 404,500 | 7.21 | 7.25 | 7.03 | 7.18 | 00:00:00 | | 2003-02-17 | 342,500 | 7.30 | 7.40 | 7.23 | 7.36 | 00:00:00 | | 2003-02-18 | 775,100 | 7.38 | 7.55 | 7.38 | 7.49 | 00:00:00 | | 2003-02-19 | 404,000 | 7.49 | 7.55 | 7.31 | 7.40 | 00:00:00 | | 2003-02-20 | 422,500 | 7.32 | 7.50 | 7.32 | 7.50 | 00:00:00 | | 2003-02-21 | 473,100 | 7.50 | 7.50 | 7.40 | 7.49 | 00:00:00 | | 2003-02-24 | 330,800 | 7.48 | 7.65 | 7.47 | 7.65 | 00:00:00 | | 2003-02-25 | 296,900 | 7.62 | 7.75 | 7.43 | 7.75 | 00:00:00 | | 2003-02-26 | 902,400 | 7.60 | 7.84 | 7.55 | 7.67 | 00:00:00 | | 2003-02-27 | 635,600 | 7.70 | 7.74 | 7.50 | 7.58 | 00:00:00 | | 2003-02-28 | 350,400 | 7.67 | 7.74 | 7.50 | 7.57 | 00:00:00 | | 2003-03-03 | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 00:00:00 | | 2003-03-04 | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 00:00:00 | | 2003-03-05 | 167,500 | 7.50 | 7.60 | 7.46 | 7.60 | 00:00:00 | | 2003-03-06 | 344,600 | 7.60 | 7.80 | 7.55 | 7.79 | 00:00:00 | | 2003-03-07 | 409,200 | 7.73 | 7.95 | 7.66 | 7.83 | 00:00:00 | | 2003-03-10 | 381,600 | 7.56 | 7.71 | 7.41 | 7.47 | 00:00:00 | | 2003-03-11 | 461,200 | 7.50 | 7.50 | 7.25 | 7.37 | 00:00:00 | | 2003-03-12 | 364,600 | 7.36 | 7.48 | 7.28 | 7.48 | 00:00:00 | | 2003-03-13 | 517,300 | 7.45 | 7.74 | 7.45 | 7.69 | 00:00:00 | | 2003-03-14 | 440,600 | 7.68 | 7.80 | 7.63 | 7.74 | 00:00:00 | | 2003-03-17 | 438,500 | 7.63 | 7.74 | 7.60 | 7.70 | 00:00:00 | | 2003-03-18 | 925,200 | 7.78 | 7.84 | 7.55 | 7.69 | 00:00:00 | | 2003-03-19 | 511,100 | 7.53 | 7.65 | 7.52 | 7.61 | 00:00:00 | | 2003-03-20 | 821,800 | 7.51 | 7.74 | 7.50 | 7.74 | 00:00:00 | | 2003-03-21 | 551,400 | 7.75 | 7.97 | 7.70 | 7.95 | 00:00:00 | | 2003-03-24 | 301,700 | 7.74 | 7.80 | 7.69 | 7.80 | 00:00:00 | | 2003-03-25 | 490,200 | 7.80 | 7.89 | 7.65 | 7.80 | 00:00:00 | | 2003-03-26 | 380,800 | 7.82 | 7.89 | 7.71 | 7.89 | 00:00:00 | | 2003-03-27 | 1,253,100 | 7.78 | 8.35 | 7.75 | 8.34 | 00:00:00 | | 2003-03-28 | 2,234,500 | 8.30 | 8.99 | 8.20 | 8.98 | 00:00:00 | | 2003-03-31 | 1,164,000 | 8.69 | 9.37 | 8.69 | 9.16 | 00:00:00 | | 2003-04-01 | 771,500 | 9.25 | 9.35 | 9.15 | 9.15 | 00:00:00 | | 2003-04-02 | 1,049,100 | 9.21 | 9.48 | 9.21 | 9.39 | 00:00:00 | | 2003-04-03 | 1,078,800 | 9.40 | 9.71 | 9.35 | 9.47 | 00:00:00 | | 2003-04-04 | 1,065,300 | 9.45 | 9.85 | 9.40 | 9.80 | 00:00:00 | | 2003-04-07 | 553,500 | 9.86 | 10.20 | 9.65 | 9.72 | 00:00:00 | | 2003-04-08 | 1,424,400 | 9.61 | 9.62 | 9.30 | 9.55 | 00:00:00 | | 2003-04-09 | 1,687,600 | 9.60 | 9.80 | 8.90 | 9.10 | 00:00:00 | | 2003-04-10 | 660,500 | 9.11 | 9.39 | 9.03 | 9.09 | 00:00:00 | | 2003-04-11 | 2,240,900 | 9.25 | 9.90 | 9.15 | 9.90 | 00:00:00 | | 2003-04-14 | 1,007,600 | 10.15 | 10.34 | 9.95 | 10.30 | 00:00:00 | | 2003-04-15 | 764,700 | 10.33 | 10.34 | 9.90 | 10.00 | 00:00:00 | | 2003-04-16 | 2,121,900 | 10.19 | 10.50 | 10.09 | 10.40 | 00:00:00 | | 2003-04-17 | 2,167,800 | 10.54 | 11.25 | 10.31 | 11.01 | 00:00:00 | | 2003-04-18 | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 00:00:00 | | 2003-04-21 | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 00:00:00 | | 2003-04-22 | 1,554,700 | 10.99 | 11.40 | 10.71 | 11.29 | 00:00:00 | | 2003-04-23 | 544,900 | 11.20 | 11.20 | 10.85 | 11.06 | 00:00:00 | | 2003-04-24 | 943,800 | 10.99 | 10.99 | 10.55 | 10.75 | 00:00:00 | | 2003-04-25 | 458,500 | 10.72 | 10.80 | 10.55 | 10.65 | 00:00:00 | | 2003-04-28 | 905,200 | 10.58 | 11.10 | 10.55 | 10.95 | 00:00:00 | | 2003-04-29 | 669,000 | 10.99 | 11.49 | 10.91 | 11.05 | 00:00:00 | | 2003-04-30 | 966,500 | 11.08 | 11.29 | 10.65 | 10.72 | 00:00:00 | | 2003-05-01 | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 00:00:00 | | 2003-05-02 | 1,241,700 | 10.74 | 11.24 | 10.66 | 11.05 | 00:00:00 | | 2003-05-05 | 664,700 | 11.00 | 11.10 | 10.70 | 10.70 | 00:00:00 | | 2003-05-06 | 830,700 | 10.63 | 10.63 | 10.32 | 10.55 | 00:00:00 | | 2003-05-07 | 972,900 | 10.80 | 11.00 | 10.50 | 10.90 | 00:00:00 | | 2003-05-08 | 393,000 | 10.95 | 11.01 | 10.76 | 10.80 | 00:00:00 | | 2003-05-09 | 532,000 | 10.99 | 11.01 | 10.80 | 11.00 | 00:00:00 | | 2003-05-12 | 308,900 | 11.00 | 11.00 | 10.68 | 10.85 | 00:00:00 | | 2003-05-13 | 732,200 | 10.75 | 11.20 | 10.75 | 10.90 | 00:00:00 | | 2003-05-14 | 463,800 | 11.00 | 11.10 | 10.60 | 10.80 | 00:00:00 | | 2003-05-15 | 808,900 | 10.79 | 10.79 | 10.06 | 10.30 | 00:00:00 | | 2003-05-16 | 632,700 | 10.40 | 10.49 | 9.85 | 10.19 | 00:00:00 | | 2003-05-19 | 368,500 | 10.13 | 10.20 | 9.95 | 10.03 | 00:00:00 | | 2003-05-20 | 590,900 | 10.03 | 10.03 | 9.70 | 9.90 | 00:00:00 | | 2003-05-21 | 307,800 | 9.86 | 10.25 | 9.86 | 10.20 | 00:00:00 | | 2003-05-22 | 543,700 | 10.22 | 10.22 | 9.85 | 10.03 | 00:00:00 | | 2003-05-23 | 363,000 | 9.95 | 10.35 | 9.95 | 10.30 | 00:00:00 | | 2003-05-26 | 378,600 | 10.30 | 10.48 | 10.21 | 10.21 | 00:00:00 | | 2003-05-27 | 813,300 | 10.25 | 10.40 | 10.05 | 10.35 | 00:00:00 | | 2003-05-28 | 506,700 | 10.45 | 10.60 | 10.39 | 10.52 | 00:00:00 | | 2003-05-29 | 429,800 | 10.60 | 10.90 | 10.60 | 10.80 | 00:00:00 | | 2003-05-30 | 440,300 | 10.70 | 10.94 | 10.67 | 10.89 | 00:00:00 | | 2003-06-02 | 556,200 | 10.92 | 11.06 | 10.73 | 10.90 | 00:00:00 | | 2003-06-03 | 285,000 | 10.82 | 10.90 | 10.70 | 10.90 | 00:00:00 | | 2003-06-04 | 1,402,000 | 10.91 | 11.42 | 10.90 | 11.33 | 00:00:00 | | 2003-06-05 | 813,200 | 11.33 | 11.57 | 11.20 | 11.45 | 00:00:00 | | 2003-06-06 | 783,700 | 11.58 | 11.68 | 11.30 | 11.54 | 00:00:00 | | 2003-06-09 | 237,200 | 11.31 | 11.70 | 11.31 | 11.70 | 00:00:00 | | 2003-06-10 | 628,200 | 11.55 | 11.90 | 11.55 | 11.83 | 00:00:00 | | 2003-06-11 | 425,800 | 11.80 | 11.80 | 11.60 | 11.75 | 00:00:00 | | 2003-06-12 | 810,500 | 11.71 | 12.40 | 11.71 | 12.34 | 00:00:00 | | 2003-06-13 | 834,300 | 12.31 | 12.70 | 11.81 | 12.37 | 00:00:00 | | 2003-06-16 | 788,300 | 12.25 | 13.05 | 12.25 | 12.94 | 00:00:00 | | 2003-06-17 | 1,047,500 | 13.06 | 13.16 | 12.40 | 12.50 | 00:00:00 | | 2003-06-18 | 1,019,800 | 12.65 | 12.65 | 12.20 | 12.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
