(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 | | 2003-12-03 | 00:00:00 | 29,01 | 29,20 | 28,39 | 28,53 | 325.700 | | 2003-12-04 | 00:00:00 | 28,51 | 28,95 | 27,47 | 27,66 | 2.439.400 | | 2003-12-05 | 00:00:00 | 28,50 | 28,90 | 28,20 | 28,70 | 562.200 | | 2003-12-08 | 00:00:00 | 28,65 | 29,80 | 28,65 | 29,80 | 775.900 | | 2003-12-09 | 00:00:00 | 29,91 | 30,98 | 29,90 | 30,40 | 663.400 | | 2003-12-10 | 00:00:00 | 30,98 | 31,40 | 29,30 | 29,52 | 549.500 | | 2003-12-11 | 00:00:00 | 29,95 | 30,45 | 29,80 | 29,85 | 472.300 | | 2003-12-12 | 00:00:00 | 30,20 | 30,20 | 29,00 | 29,20 | 384.600 | | 2003-12-15 | 00:00:00 | 29,79 | 30,05 | 28,55 | 28,70 | 534.500 | | 2003-12-16 | 00:00:00 | 28,99 | 29,35 | 27,70 | 28,25 | 1.096.400 | | 2003-12-17 | 00:00:00 | 28,28 | 29,45 | 28,28 | 29,17 | 871.800 | | 2003-12-18 | 00:00:00 | 29,40 | 31,00 | 29,20 | 30,65 | 953.300 | | 2003-12-19 | 00:00:00 | 30,78 | 31,40 | 30,00 | 31,20 | 371.300 | | 2003-12-22 | 00:00:00 | 31,10 | 33,34 | 31,10 | 32,50 | 882.800 | | 2003-12-23 | 00:00:00 | 32,77 | 34,15 | 31,11 | 31,60 | 1.295.400 | | 2003-12-24 | 00:00:00 | 31,60 | 31,60 | 31,60 | 31,60 | 0 | | 2003-12-25 | 00:00:00 | 31,60 | 31,60 | 31,60 | 31,60 | 0 | | 2003-12-26 | 00:00:00 | 31,65 | 33,10 | 31,65 | 32,90 | 227.600 | | 2003-12-29 | 00:00:00 | 33,30 | 34,20 | 33,10 | 34,20 | 288.100 | | 2003-12-30 | 00:00:00 | 33,50 | 34,25 | 33,50 | 33,95 | 522.000 | | 2003-12-31 | 00:00:00 | 33,95 | 33,95 | 33,95 | 33,95 | 0 | | 2004-01-01 | 00:00:00 | 33,95 | 33,95 | 33,95 | 33,95 | 0 | | 2004-01-02 | 00:00:00 | 33,98 | 34,50 | 33,60 | 33,90 | 263.200 | | 2004-01-05 | 00:00:00 | 34,10 | 37,25 | 34,10 | 37,25 | 757.800 | | 2004-01-06 | 00:00:00 | 37,60 | 38,24 | 35,99 | 37,60 | 1.066.800 | | 2004-01-07 | 00:00:00 | 38,00 | 38,00 | 35,90 | 36,50 | 775.800 | | 2004-01-08 | 00:00:00 | 36,75 | 37,90 | 35,80 | 37,60 | 885.900 | | 2004-01-09 | 00:00:00 | 37,80 | 39,60 | 37,21 | 39,40 | 768.400 | | 2004-01-12 | 00:00:00 | 39,18 | 41,20 | 38,90 | 40,00 | 846.100 | | 2004-01-13 | 00:00:00 | 40,18 | 40,49 | 37,90 | 38,15 | 745.700 | | 2004-01-14 | 00:00:00 | 38,80 | 38,80 | 35,46 | 36,49 | 1.341.000 | | 2004-01-15 | 00:00:00 | 35,90 | 36,50 | 35,35 | 35,70 | 1.020.800 | | 2004-01-16 | 00:00:00 | 35,85 | 36,40 | 35,30 | 36,39 | 557.500 | | 2004-01-19 | 00:00:00 | 36,88 | 37,90 | 36,60 | 37,10 | 424.800 | | 2004-01-20 | 00:00:00 | 37,60 | 37,98 | 36,00 | 36,70 | 737.900 | | 2004-01-21 | 00:00:00 | 36,50 | 36,50 | 34,61 | 35,30 | 705.500 | | 2004-01-22 | 00:00:00 | 33,85 | 35,25 | 33,85 | 34,00 | 670.000 | | 2004-01-23 | 00:00:00 | 34,50 | 34,56 | 33,20 | 34,50 | 1.181.400 | | 2004-01-26 | 00:00:00 | 35,14 | 35,54 | 34,55 | 35,10 | 819.700 | | 2004-01-27 | 00:00:00 | 35,50 | 36,89 | 34,89 | 35,60 | 941.600 | | 2004-01-28 | 00:00:00 | 35,51 | 36,41 | 34,00 | 34,00 | 960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
