(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 47,85 | 49,10 | 46,73 | 46,95 | 2.243.400 | | 2005-10-06 | 00:00:00 | 46,65 | 47,50 | 44,20 | 45,85 | 2.074.800 | | 2005-10-07 | 00:00:00 | 46,60 | 48,84 | 45,60 | 48,00 | 1.389.700 | | 2005-10-10 | 00:00:00 | 48,50 | 49,39 | 48,00 | 48,90 | 681.400 | | 2005-10-11 | 00:00:00 | 49,60 | 49,60 | 48,00 | 48,50 | 1.033.600 | | 2005-10-12 | 00:00:00 | 48,50 | 48,50 | 48,50 | 48,50 | 0 | | 2005-10-13 | 00:00:00 | 46,50 | 47,15 | 45,60 | 46,50 | 1.254.800 | | 2005-10-14 | 00:00:00 | 47,20 | 47,50 | 44,60 | 45,20 | 1.026.500 | | 2005-10-17 | 00:00:00 | 45,60 | 46,10 | 44,51 | 45,41 | 1.248.400 | | 2005-10-18 | 00:00:00 | 45,70 | 46,70 | 42,50 | 42,50 | 1.784.900 | | 2005-10-19 | 00:00:00 | 41,99 | 42,90 | 40,61 | 41,51 | 3.027.700 | | 2005-10-20 | 00:00:00 | 42,80 | 43,25 | 39,53 | 40,15 | 2.920.400 | | 2005-10-21 | 00:00:00 | 40,51 | 42,51 | 40,40 | 42,51 | 1.381.300 | | 2005-10-24 | 00:00:00 | 42,40 | 43,50 | 42,00 | 43,50 | 1.232.100 | | 2005-10-25 | 00:00:00 | 42,95 | 44,49 | 42,51 | 42,60 | 1.800.700 | | 2005-10-26 | 00:00:00 | 41,99 | 44,40 | 41,80 | 44,00 | 1.054.700 | | 2005-10-27 | 00:00:00 | 43,80 | 44,95 | 42,40 | 42,60 | 1.017.700 | | 2005-10-28 | 00:00:00 | 42,80 | 44,05 | 42,80 | 43,70 | 839.700 | | 2005-10-31 | 00:00:00 | 43,80 | 45,59 | 43,80 | 45,49 | 864.900 | | 2005-11-01 | 00:00:00 | 45,95 | 47,20 | 45,53 | 46,95 | 1.140.900 | | 2005-11-02 | 00:00:00 | 46,95 | 46,95 | 46,95 | 46,95 | 0 | | 2005-11-03 | 00:00:00 | 47,49 | 47,99 | 46,10 | 46,10 | 1.230.700 | | 2005-11-04 | 00:00:00 | 45,20 | 46,10 | 44,56 | 45,00 | 1.310.700 | | 2005-11-07 | 00:00:00 | 45,00 | 45,95 | 44,70 | 44,70 | 811.000 | | 2005-11-08 | 00:00:00 | 45,19 | 46,60 | 44,51 | 46,60 | 1.409.100 | | 2005-11-09 | 00:00:00 | 46,91 | 47,38 | 45,40 | 46,65 | 1.082.600 | | 2005-11-10 | 00:00:00 | 46,30 | 46,90 | 45,21 | 46,20 | 1.068.000 | | 2005-11-11 | 00:00:00 | 46,00 | 46,45 | 45,30 | 46,11 | 604.000 | | 2005-11-14 | 00:00:00 | 45,89 | 46,00 | 44,06 | 45,14 | 360.300 | | 2005-11-15 | 00:00:00 | 45,14 | 45,14 | 45,14 | 45,14 | 0 | | 2005-11-16 | 00:00:00 | 45,16 | 45,70 | 44,62 | 45,50 | 798.300 | | 2005-11-17 | 00:00:00 | 45,70 | 48,98 | 45,70 | 48,70 | 1.896.100 | | 2005-11-18 | 00:00:00 | 48,69 | 49,99 | 47,60 | 49,99 | 1.150.400 | | 2005-11-21 | 00:00:00 | 49,95 | 50,95 | 48,71 | 49,17 | 888.200 | | 2005-11-22 | 00:00:00 | 48,40 | 49,89 | 47,40 | 49,50 | 1.439.000 | | 2005-11-23 | 00:00:00 | 49,77 | 51,00 | 49,00 | 50,50 | 1.280.000 | | 2005-11-24 | 00:00:00 | 50,20 | 50,60 | 49,45 | 50,20 | 743.400 | | 2005-11-25 | 00:00:00 | 50,00 | 50,40 | 49,20 | 49,99 | 768.100 | | 2005-11-28 | 00:00:00 | 50,30 | 50,70 | 48,70 | 49,04 | 1.038.700 | | 2005-11-29 | 00:00:00 | 49,45 | 50,24 | 48,70 | 50,10 | 895.700 | | 2005-11-30 | 00:00:00 | 49,61 | 51,70 | 49,30 | 51,70 | 1.189.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
