(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 | | 2003-10-08 | 00:00:00 | 25,00 | 26,45 | 23,75 | 23,80 | 2.909.800 | | 2003-10-09 | 00:00:00 | 24,10 | 24,10 | 22,05 | 22,48 | 1.215.800 | | 2003-10-10 | 00:00:00 | 22,52 | 23,28 | 21,60 | 22,30 | 422.000 | | 2003-10-13 | 00:00:00 | 22,31 | 23,49 | 22,31 | 23,30 | 985.100 | | 2003-10-14 | 00:00:00 | 23,51 | 24,00 | 23,06 | 23,13 | 959.000 | | 2003-10-15 | 00:00:00 | 23,50 | 23,50 | 21,81 | 22,00 | 951.900 | | 2003-10-16 | 00:00:00 | 22,75 | 23,10 | 22,01 | 23,00 | 762.300 | | 2003-10-17 | 00:00:00 | 22,72 | 23,65 | 22,35 | 23,65 | 654.300 | | 2003-10-20 | 00:00:00 | 23,50 | 24,89 | 23,32 | 24,65 | 591.900 | | 2003-10-21 | 00:00:00 | 24,89 | 25,99 | 24,80 | 25,45 | 1.485.500 | | 2003-10-22 | 00:00:00 | 25,05 | 25,49 | 24,11 | 25,23 | 998.000 | | 2003-10-23 | 00:00:00 | 24,80 | 24,90 | 24,30 | 24,40 | 1.177.100 | | 2003-10-24 | 00:00:00 | 24,10 | 24,71 | 23,65 | 24,65 | 428.700 | | 2003-10-27 | 00:00:00 | 25,00 | 25,75 | 24,63 | 25,00 | 490.300 | | 2003-10-28 | 00:00:00 | 24,98 | 25,50 | 24,70 | 25,00 | 442.400 | | 2003-10-29 | 00:00:00 | 25,05 | 25,30 | 23,66 | 23,76 | 530.200 | | 2003-10-30 | 00:00:00 | 24,10 | 24,10 | 23,00 | 23,50 | 944.000 | | 2003-10-31 | 00:00:00 | 23,65 | 23,65 | 22,81 | 22,94 | 530.200 | | 2003-11-03 | 00:00:00 | 23,50 | 24,49 | 23,00 | 24,29 | 706.600 | | 2003-11-04 | 00:00:00 | 24,50 | 24,90 | 23,80 | 24,00 | 593.400 | | 2003-11-05 | 00:00:00 | 24,00 | 24,23 | 23,30 | 23,43 | 977.300 | | 2003-11-06 | 00:00:00 | 23,80 | 23,80 | 23,05 | 23,11 | 618.900 | | 2003-11-07 | 00:00:00 | 23,50 | 23,65 | 23,02 | 23,02 | 479.800 | | 2003-11-10 | 00:00:00 | 23,09 | 23,10 | 22,52 | 23,00 | 594.000 | | 2003-11-11 | 00:00:00 | 22,89 | 23,98 | 22,70 | 23,66 | 911.400 | | 2003-11-12 | 00:00:00 | 23,65 | 25,14 | 23,65 | 24,82 | 1.206.900 | | 2003-11-13 | 00:00:00 | 25,20 | 25,80 | 24,81 | 25,20 | 1.208.200 | | 2003-11-14 | 00:00:00 | 25,10 | 27,00 | 25,10 | 26,80 | 1.365.500 | | 2003-11-17 | 00:00:00 | 26,70 | 26,74 | 26,06 | 26,42 | 346.000 | | 2003-11-18 | 00:00:00 | 26,47 | 27,49 | 26,47 | 26,91 | 633.600 | | 2003-11-19 | 00:00:00 | 26,91 | 27,00 | 26,41 | 26,50 | 376.100 | | 2003-11-20 | 00:00:00 | 26,99 | 27,99 | 26,42 | 27,80 | 764.200 | | 2003-11-21 | 00:00:00 | 27,70 | 28,25 | 27,30 | 27,40 | 797.400 | | 2003-11-24 | 00:00:00 | 27,59 | 27,60 | 26,75 | 27,10 | 486.600 | | 2003-11-25 | 00:00:00 | 27,30 | 27,30 | 26,61 | 27,01 | 271.500 | | 2003-11-26 | 00:00:00 | 27,20 | 27,29 | 26,58 | 26,59 | 460.500 | | 2003-11-27 | 00:00:00 | 26,80 | 26,85 | 26,10 | 26,80 | 439.800 | | 2003-11-28 | 00:00:00 | 26,90 | 27,96 | 26,80 | 27,90 | 488.000 | | 2003-12-01 | 00:00:00 | 28,13 | 29,20 | 28,13 | 29,00 | 888.900 | | 2003-12-02 | 00:00:00 | 28,99 | 30,00 | 28,60 | 29,00 | 420.800 | | 2003-12-03 | 00:00:00 | 29,01 | 29,20 | 28,39 | 28,53 | 325.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
