(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 | | 2003-06-18 | 00:00:00 | 12,65 | 12,65 | 12,20 | 12,45 | 1.019.800 | | 2003-06-19 | 00:00:00 | 12,45 | 12,45 | 12,45 | 12,45 | 0 | | 2003-06-20 | 00:00:00 | 12,35 | 12,88 | 12,02 | 12,40 | 568.300 | | 2003-06-23 | 00:00:00 | 12,50 | 12,50 | 11,90 | 11,98 | 465.000 | | 2003-06-24 | 00:00:00 | 12,00 | 12,05 | 11,65 | 11,82 | 843.300 | | 2003-06-25 | 00:00:00 | 11,90 | 12,20 | 11,75 | 11,95 | 1.096.300 | | 2003-06-26 | 00:00:00 | 12,00 | 12,20 | 11,95 | 12,05 | 447.300 | | 2003-06-27 | 00:00:00 | 12,29 | 12,80 | 12,24 | 12,80 | 664.300 | | 2003-06-30 | 00:00:00 | 12,75 | 13,15 | 12,60 | 13,15 | 496.200 | | 2003-07-01 | 00:00:00 | 13,26 | 13,26 | 12,60 | 13,00 | 707.400 | | 2003-07-02 | 00:00:00 | 13,10 | 13,25 | 12,71 | 13,10 | 403.500 | | 2003-07-03 | 00:00:00 | 12,92 | 13,29 | 12,92 | 13,09 | 476.400 | | 2003-07-04 | 00:00:00 | 13,05 | 13,34 | 13,05 | 13,34 | 333.000 | | 2003-07-07 | 00:00:00 | 13,35 | 14,20 | 13,33 | 14,04 | 1.368.300 | | 2003-07-08 | 00:00:00 | 14,00 | 14,30 | 13,90 | 14,30 | 714.900 | | 2003-07-09 | 00:00:00 | 14,30 | 14,30 | 14,30 | 14,30 | 0 | | 2003-07-10 | 00:00:00 | 14,11 | 14,91 | 14,07 | 14,75 | 739.600 | | 2003-07-11 | 00:00:00 | 14,89 | 15,59 | 14,88 | 15,30 | 1.722.700 | | 2003-07-14 | 00:00:00 | 15,00 | 15,50 | 14,75 | 15,49 | 1.021.800 | | 2003-07-15 | 00:00:00 | 15,74 | 16,15 | 15,50 | 15,80 | 1.991.600 | | 2003-07-16 | 00:00:00 | 15,90 | 15,90 | 15,06 | 15,20 | 1.051.700 | | 2003-07-17 | 00:00:00 | 15,09 | 15,15 | 14,70 | 14,97 | 655.900 | | 2003-07-18 | 00:00:00 | 15,25 | 15,65 | 15,10 | 15,61 | 1.284.500 | | 2003-07-21 | 00:00:00 | 15,65 | 16,35 | 15,55 | 15,90 | 1.366.600 | | 2003-07-22 | 00:00:00 | 15,93 | 16,29 | 15,90 | 16,00 | 816.900 | | 2003-07-23 | 00:00:00 | 16,15 | 16,30 | 15,50 | 15,73 | 1.415.100 | | 2003-07-24 | 00:00:00 | 15,81 | 16,10 | 15,51 | 15,75 | 648.500 | | 2003-07-25 | 00:00:00 | 15,90 | 16,00 | 15,67 | 15,90 | 627.700 | | 2003-07-28 | 00:00:00 | 15,90 | 15,90 | 15,50 | 15,65 | 314.100 | | 2003-07-29 | 00:00:00 | 15,70 | 15,83 | 15,10 | 15,30 | 631.500 | | 2003-07-30 | 00:00:00 | 15,30 | 15,45 | 15,00 | 15,27 | 702.600 | | 2003-07-31 | 00:00:00 | 15,32 | 15,50 | 15,06 | 15,20 | 502.600 | | 2003-08-01 | 00:00:00 | 15,25 | 15,25 | 14,16 | 14,60 | 774.300 | | 2003-08-04 | 00:00:00 | 14,69 | 14,69 | 13,81 | 14,26 | 6.189.000 | | 2003-08-05 | 00:00:00 | 14,40 | 14,50 | 14,16 | 14,49 | 8.330.000 | | 2003-08-06 | 00:00:00 | 14,50 | 14,89 | 14,38 | 14,40 | 959.500 | | 2003-08-07 | 00:00:00 | 14,42 | 15,79 | 14,42 | 15,70 | 1.084.200 | | 2003-08-08 | 00:00:00 | 15,80 | 16,20 | 15,35 | 15,60 | 538.400 | | 2003-08-11 | 00:00:00 | 15,60 | 16,00 | 15,10 | 15,88 | 1.008.200 | | 2003-08-12 | 00:00:00 | 16,10 | 16,70 | 15,95 | 16,40 | 1.071.800 | | 2003-08-13 | 00:00:00 | 16,70 | 17,70 | 16,55 | 17,40 | 2.103.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
