(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-04 | 00:00:00 | 8,74 | 9,13 | 8,65 | 9,08 | 15.709.300 | | 2018-10-05 | 00:00:00 | 9,16 | 9,19 | 8,87 | 9,02 | 14.359.500 | | 2018-10-10 | 00:00:00 | 9,90 | 9,95 | 9,27 | 9,27 | 26.420.300 | | 2018-10-11 | 00:00:00 | 9,49 | 9,53 | 9,12 | 9,31 | 16.166.300 | | 2018-10-15 | 00:00:00 | 9,47 | 9,79 | 9,40 | 9,67 | 17.743.000 | | 2018-10-16 | 00:00:00 | 9,90 | 10,06 | 9,86 | 9,91 | 16.803.300 | | 2018-10-17 | 00:00:00 | 9,87 | 9,97 | 9,63 | 9,88 | 13.888.400 | | 2018-10-18 | 00:00:00 | 9,86 | 9,98 | 9,65 | 9,66 | 14.282.500 | | 2018-10-19 | 00:00:00 | 9,85 | 9,90 | 9,62 | 9,70 | 11.576.800 | | 2018-10-22 | 00:00:00 | 9,90 | 10,56 | 9,85 | 10,45 | 24.346.100 | | 2018-10-23 | 00:00:00 | 10,19 | 10,32 | 10,08 | 10,20 | 22.980.900 | | 2018-10-24 | 00:00:00 | 10,33 | 10,39 | 9,65 | 9,70 | 26.019.700 | | 2018-10-25 | 00:00:00 | 9,87 | 9,99 | 9,69 | 9,90 | 14.098.100 | | 2018-10-26 | 00:00:00 | 10,20 | 10,22 | 9,83 | 10,06 | 26.914.100 | | 2018-10-29 | 00:00:00 | 10,21 | 10,31 | 9,77 | 10,03 | 28.196.900 | | 2018-10-30 | 00:00:00 | 10,20 | 10,55 | 10,07 | 10,36 | 22.554.300 | | 2018-10-31 | 00:00:00 | 10,45 | 10,70 | 10,11 | 10,28 | 22.624.300 | | 2018-11-01 | 00:00:00 | 10,34 | 10,35 | 10,05 | 10,12 | 18.909.200 | | 2018-11-05 | 00:00:00 | 10,23 | 10,27 | 10,07 | 10,19 | 12.802.200 | | 2018-11-06 | 00:00:00 | 10,09 | 10,12 | 9,93 | 9,93 | 11.008.400 | | 2018-11-07 | 00:00:00 | 10,05 | 10,10 | 9,72 | 9,81 | 10.505.900 | | 2018-11-08 | 00:00:00 | 9,90 | 10,02 | 9,66 | 9,89 | 9.172.800 | | 2018-11-09 | 00:00:00 | 9,70 | 10,05 | 9,51 | 10,02 | 23.798.200 | | 2018-11-12 | 00:00:00 | 10,05 | 10,05 | 9,67 | 9,70 | 14.991.500 | | 2018-11-13 | 00:00:00 | 9,78 | 9,81 | 9,37 | 9,41 | 13.575.300 | | 2018-11-14 | 00:00:00 | 9,47 | 9,48 | 9,12 | 9,15 | 8.406.200 | | 2018-11-19 | 00:00:00 | 0,00 | 0,00 | 0,00 | 9,34 | 0 | | 2018-11-21 | 00:00:00 | 9,10 | 9,31 | 9,00 | 9,21 | 12.747.000 | | 2018-11-22 | 00:00:00 | 9,25 | 9,30 | 9,06 | 9,06 | 7.348.000 | | 2018-11-23 | 00:00:00 | 9,05 | 9,05 | 8,54 | 8,62 | 17.649.500 | | 2018-11-26 | 00:00:00 | 8,65 | 8,81 | 8,46 | 8,53 | 11.955.600 | | 2018-11-27 | 00:00:00 | 8,60 | 8,74 | 8,37 | 8,72 | 13.969.500 | | 2018-11-28 | 00:00:00 | 8,82 | 8,92 | 8,41 | 8,69 | 26.274.900 | | 2018-11-29 | 00:00:00 | 8,65 | 9,10 | 8,60 | 8,98 | 16.931.400 | | 2018-11-30 | 00:00:00 | 9,00 | 9,44 | 8,87 | 9,35 | 22.677.600 | | 2018-12-03 | 00:00:00 | 9,81 | 9,90 | 9,68 | 9,79 | 21.820.400 | | 2018-12-04 | 00:00:00 | 9,80 | 9,81 | 9,33 | 9,38 | 17.655.900 | | 2018-12-05 | 00:00:00 | 9,44 | 9,56 | 9,25 | 9,49 | 9.538.500 | | | << < 81 82 83 84 85 86 87 > >> |
|
