(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 | | 2004-03-24 | 00:00:00 | 35,31 | 35,60 | 33,60 | 34,40 | 713.200 | | 2004-03-25 | 00:00:00 | 34,40 | 36,20 | 33,50 | 35,35 | 651.100 | | 2004-03-26 | 00:00:00 | 35,20 | 37,45 | 35,20 | 37,35 | 527.800 | | 2004-03-29 | 00:00:00 | 37,15 | 38,30 | 37,05 | 37,85 | 309.300 | | 2004-03-30 | 00:00:00 | 38,00 | 38,70 | 37,90 | 38,70 | 809.300 | | 2004-03-31 | 00:00:00 | 38,96 | 39,50 | 38,45 | 39,50 | 893.800 | | 2004-04-01 | 00:00:00 | 39,80 | 40,35 | 39,50 | 40,10 | 816.700 | | 2004-04-02 | 00:00:00 | 40,00 | 41,80 | 40,00 | 41,62 | 1.129.400 | | 2004-04-05 | 00:00:00 | 42,00 | 42,50 | 40,81 | 41,55 | 571.300 | | 2004-04-06 | 00:00:00 | 41,29 | 41,39 | 40,05 | 40,50 | 967.400 | | 2004-04-07 | 00:00:00 | 40,00 | 40,00 | 38,40 | 38,80 | 572.500 | | 2004-04-08 | 00:00:00 | 39,20 | 39,70 | 37,64 | 38,40 | 668.700 | | 2004-04-09 | 00:00:00 | 38,40 | 38,40 | 38,40 | 38,40 | 0 | | 2004-04-12 | 00:00:00 | 38,70 | 39,20 | 38,10 | 38,80 | 442.200 | | 2004-04-13 | 00:00:00 | 39,00 | 40,00 | 38,50 | 38,99 | 648.200 | | 2004-04-14 | 00:00:00 | 38,90 | 38,90 | 37,50 | 38,09 | 1.099.400 | | 2004-04-15 | 00:00:00 | 37,89 | 37,89 | 35,03 | 35,90 | 2.174.400 | | 2004-04-16 | 00:00:00 | 36,00 | 36,30 | 35,31 | 36,00 | 833.500 | | 2004-04-19 | 00:00:00 | 36,49 | 36,49 | 34,10 | 34,90 | 701.400 | | 2004-04-20 | 00:00:00 | 35,28 | 35,28 | 33,80 | 33,90 | 889.200 | | 2004-04-21 | 00:00:00 | 33,90 | 33,90 | 33,90 | 33,90 | 0 | | 2004-04-22 | 00:00:00 | 33,49 | 33,49 | 32,10 | 32,72 | 1.551.700 | | 2004-04-23 | 00:00:00 | 32,72 | 32,72 | 32,72 | 32,72 | 0 | | 2004-04-26 | 00:00:00 | 35,35 | 36,00 | 34,55 | 35,00 | 888.100 | | 2004-04-27 | 00:00:00 | 35,80 | 35,98 | 34,29 | 35,00 | 799.700 | | 2004-04-28 | 00:00:00 | 34,70 | 34,80 | 32,55 | 32,70 | 1.672.500 | | 2004-04-29 | 00:00:00 | 32,81 | 33,70 | 29,20 | 29,95 | 2.009.800 | | 2004-04-30 | 00:00:00 | 30,90 | 30,90 | 28,71 | 29,00 | 1.605.800 | | 2004-05-03 | 00:00:00 | 29,00 | 29,50 | 27,51 | 29,15 | 1.012.900 | | 2004-05-04 | 00:00:00 | 29,39 | 30,49 | 29,39 | 30,31 | 1.986.000 | | 2004-05-05 | 00:00:00 | 31,00 | 31,45 | 30,10 | 30,89 | 2.071.400 | | 2004-05-06 | 00:00:00 | 29,88 | 30,30 | 29,00 | 29,20 | 1.849.200 | | 2004-05-07 | 00:00:00 | 28,49 | 28,49 | 27,05 | 27,15 | 1.877.000 | | 2004-05-10 | 00:00:00 | 25,99 | 26,20 | 23,69 | 23,69 | 2.445.700 | | 2004-05-11 | 00:00:00 | 25,00 | 26,21 | 24,85 | 26,00 | 1.659.900 | | 2004-05-12 | 00:00:00 | 26,32 | 26,95 | 25,02 | 26,90 | 1.576.000 | | 2004-05-13 | 00:00:00 | 26,49 | 27,49 | 25,50 | 26,05 | 1.145.300 | | 2004-05-14 | 00:00:00 | 26,89 | 27,43 | 25,80 | 25,90 | 883.600 | | 2004-05-17 | 00:00:00 | 25,00 | 26,31 | 24,60 | 26,06 | 647.400 | | 2004-05-18 | 00:00:00 | 26,88 | 27,99 | 26,15 | 27,80 | 818.600 | | 2004-05-19 | 00:00:00 | 28,50 | 29,30 | 27,35 | 27,56 | 1.248.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
