(Login BolsaPT & Canal Forex) |
|
 USIMINAS -PNA - [Ticker: USIM5.SA] |     | | Última Trade | 9,490 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,110 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,490 x 0 - 8,500 x 0 | EPS | 0,00 | | Abertura | 9,440 | PER | 0,00% | | Máximo | 9,560 | Pagamento Dividendo | | | Mínimo | 9,250 | Data Ex-Dividendo | | | Fecho Anterior | 9,380 | Yield | | | Volume | 9.538.500 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para USIM5.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 28,50 | 29,30 | 27,35 | 27,56 | 1.248.900 | | 2004-05-20 | 00:00:00 | 27,00 | 28,00 | 26,40 | 27,11 | 1.385.400 | | 2004-05-21 | 00:00:00 | 27,10 | 27,30 | 25,62 | 26,99 | 1.387.500 | | 2004-05-24 | 00:00:00 | 27,45 | 28,15 | 26,93 | 27,80 | 434.700 | | 2004-05-25 | 00:00:00 | 27,50 | 28,15 | 27,42 | 27,99 | 689.400 | | 2004-05-26 | 00:00:00 | 28,00 | 28,19 | 26,60 | 28,19 | 1.145.000 | | 2004-05-27 | 00:00:00 | 28,00 | 29,90 | 27,90 | 29,46 | 1.481.500 | | 2004-05-28 | 00:00:00 | 29,69 | 30,89 | 28,80 | 29,60 | 1.207.500 | | 2004-05-31 | 00:00:00 | 29,79 | 30,30 | 29,11 | 29,65 | 259.300 | | 2004-06-01 | 00:00:00 | 29,10 | 29,98 | 29,10 | 29,81 | 775.000 | | 2004-06-02 | 00:00:00 | 30,26 | 30,51 | 29,85 | 30,19 | 1.324.100 | | 2004-06-03 | 00:00:00 | 30,30 | 30,30 | 29,30 | 29,70 | 664.600 | | 2004-06-04 | 00:00:00 | 30,10 | 30,25 | 29,70 | 29,95 | 967.200 | | 2004-06-07 | 00:00:00 | 30,26 | 30,65 | 29,81 | 30,65 | 1.172.600 | | 2004-06-08 | 00:00:00 | 30,40 | 30,50 | 29,81 | 30,00 | 846.900 | | 2004-06-09 | 00:00:00 | 30,14 | 30,14 | 29,02 | 29,60 | 940.500 | | 2004-06-10 | 00:00:00 | 29,60 | 29,60 | 29,60 | 29,60 | 0 | | 2004-06-11 | 00:00:00 | 29,60 | 30,40 | 29,40 | 30,01 | 399.000 | | 2004-06-14 | 00:00:00 | 29,84 | 30,00 | 29,41 | 30,00 | 928.700 | | 2004-06-15 | 00:00:00 | 30,50 | 30,90 | 30,45 | 30,90 | 1.093.000 | | 2004-06-16 | 00:00:00 | 30,90 | 31,39 | 30,21 | 31,04 | 1.694.000 | | 2004-06-17 | 00:00:00 | 31,00 | 31,39 | 29,83 | 30,00 | 1.541.400 | | 2004-06-18 | 00:00:00 | 29,70 | 30,30 | 29,35 | 29,89 | 788.000 | | 2004-06-21 | 00:00:00 | 30,00 | 30,80 | 29,75 | 30,10 | 431.300 | | 2004-06-22 | 00:00:00 | 29,90 | 30,00 | 28,80 | 29,10 | 481.300 | | 2004-06-23 | 00:00:00 | 29,50 | 30,22 | 29,16 | 30,10 | 1.259.200 | | 2004-06-24 | 00:00:00 | 30,31 | 30,99 | 30,31 | 30,72 | 1.805.100 | | 2004-06-25 | 00:00:00 | 30,75 | 32,55 | 30,64 | 31,85 | 1.742.000 | | 2004-06-28 | 00:00:00 | 32,22 | 32,49 | 30,80 | 30,97 | 990.500 | | 2004-06-29 | 00:00:00 | 31,55 | 32,32 | 31,01 | 32,25 | 906.400 | | 2004-06-30 | 00:00:00 | 32,21 | 32,50 | 31,42 | 32,20 | 2.013.600 | | 2004-07-01 | 00:00:00 | 32,31 | 33,09 | 31,56 | 33,00 | 1.347.900 | | 2004-07-02 | 00:00:00 | 33,13 | 34,49 | 33,13 | 34,30 | 1.504.500 | | 2004-07-05 | 00:00:00 | 34,60 | 35,40 | 34,30 | 35,40 | 966.000 | | 2004-07-06 | 00:00:00 | 34,99 | 35,19 | 34,41 | 34,65 | 1.099.800 | | 2004-07-07 | 00:00:00 | 35,10 | 35,45 | 34,65 | 35,41 | 845.600 | | 2004-07-08 | 00:00:00 | 35,38 | 35,38 | 34,80 | 35,23 | 997.800 | | 2004-07-09 | 00:00:00 | 35,23 | 35,23 | 35,23 | 35,23 | 0 | | 2004-07-12 | 00:00:00 | 35,43 | 36,75 | 35,40 | 36,74 | 1.570.300 | | 2004-07-13 | 00:00:00 | 36,83 | 38,50 | 36,75 | 38,15 | 1.484.600 | | 2004-07-14 | 00:00:00 | 37,70 | 39,70 | 37,51 | 38,90 | 1.796.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
