Cotação atual, histórico e gráfico do papel: USIM3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
17-Apr-26,6.89,7.25,6.88,7.00,6920284
16-Apr-26,6.89,7.08,6.82,6.83,4276353
15-Apr-26,6.84,6.91,6.70,6.81,2643306
14-Apr-26,6.92,7.05,6.85,6.91,2562613
13-Apr-26,7.08,7.08,6.85,6.87,3160761
10-Apr-26,7.62,7.67,7.05,7.09,6288052
09-Apr-26,7.15,7.67,7.10,7.60,7413041
08-Apr-26,6.87,7.17,6.87,7.14,3054718
07-Apr-26,6.71,6.89,6.66,6.78,1337642
06-Apr-26,6.71,6.78,6.66,6.71,1558264
02-Apr-26,6.53,6.69,6.50,6.69,915192
01-Apr-26,6.67,6.80,6.67,6.70,1280267
31-Mar-26,6.72,6.74,6.57,6.66,1944567
30-Mar-26,6.70,6.70,6.57,6.60,1883446
27-Mar-26,6.69,6.69,6.48,6.59,2670988
26-Mar-26,6.68,6.74,6.55,6.74,2305997
25-Mar-26,6.66,6.81,6.64,6.77,1548807
24-Mar-26,6.56,6.69,6.49,6.67,2522101
23-Mar-26,6.33,6.70,6.33,6.64,3987913
20-Mar-26,6.41,6.42,6.20,6.20,6876727
19-Mar-26,6.41,6.42,6.12,6.41,3727371
18-Mar-26,6.58,6.58,6.41,6.50,1990883
17-Mar-26,6.49,6.85,6.49,6.58,3401211
16-Mar-26,6.40,6.48,6.34,6.38,1721597
13-Mar-26,6.42,6.45,6.25,6.38,6292469
12-Mar-26,6.56,6.57,6.26,6.42,3760663
11-Mar-26,6.70,6.75,6.55,6.55,2539764
10-Mar-26,6.58,6.83,6.57,6.77,2642473
09-Mar-26,6.50,6.73,6.36,6.65,1749026
06-Mar-26,6.72,6.74,6.44,6.56,3759398
05-Mar-26,6.86,7.06,6.61,6.70,2923946
04-Mar-26,6.74,6.91,6.68,6.86,1274056
03-Mar-26,6.88,6.88,6.46,6.72,4139827
02-Mar-26,6.98,7.05,6.77,6.93,2620224
27-Feb-26,6.98,7.14,6.86,7.06,4227899
26-Feb-26,6.84,6.99,6.70,6.99,3511830
25-Feb-26,6.50,6.84,6.50,6.84,2537371
24-Feb-26,6.34,6.64,6.34,6.54,4512307
23-Feb-26,6.28,6.44,6.15,6.44,2494874
20-Feb-26,6.30,6.33,6.17,6.28,2383984
19-Feb-26,6.30,6.36,6.18,6.31,3934853
18-Feb-26,6.42,6.42,6.28,6.32,3189381
13-Feb-26,6.08,6.42,5.98,6.42,7070356
12-Feb-26,6.22,6.41,5.90,6.08,4388583
11-Feb-26,6.14,6.33,6.13,6.26,3104171
10-Feb-26,6.20,6.24,6.08,6.10,2369846
09-Feb-26,6.20,6.25,6.08,6.19,2194634
06-Feb-26,6.35,6.37,6.12,6.17,1580829
05-Feb-26,6.58,6.58,6.32,6.32,1247855
04-Feb-26,6.58,6.62,6.35,6.52,5692233
03-Feb-26,6.45,6.81,6.45,6.56,5061196
02-Feb-26,6.26,6.47,6.26,6.47,2771588
30-Jan-26,6.59,6.61,6.22,6.25,2833291
29-Jan-26,7.06,7.08,6.61,6.61,4199181
28-Jan-26,6.50,7.10,6.44,7.00,6965538
27-Jan-26,6.45,6.63,6.45,6.51,2351755
26-Jan-26,6.45,6.58,6.31,6.35,1437460
23-Jan-26,6.29,6.58,6.21,6.55,2541111
22-Jan-26,6.23,6.53,6.23,6.30,4571866
21-Jan-26,6.09,6.27,6.09,6.23,1560077
20-Jan-26,6.36,6.36,6.09,6.09,4510940
19-Jan-26,6.28,6.43,6.28,6.35,2248569
16-Jan-26,6.55,6.55,6.26,6.28,4140258
15-Jan-26,6.75,6.77,6.50,6.55,2408482
14-Jan-26,6.61,6.79,6.58,6.79,2618667
13-Jan-26,6.60,6.69,6.55,6.65,2149942
12-Jan-26,6.50,6.68,6.50,6.58,2013512
09-Jan-26,6.58,6.63,6.49,6.49,1289596
08-Jan-26,6.39,6.62,6.36,6.59,3212011
07-Jan-26,6.38,6.47,6.25,6.47,3163791
06-Jan-26,6.10,6.42,6.06,6.37,3879474
05-Jan-26,5.92,6.16,5.92,6.09,4435172
02-Jan-26,6.00,6.05,5.90,5.97,1179928
30-Dec-25,5.88,6.00,5.88,5.96,1850802
29-Dec-25,5.90,5.93,5.82,5.88,3410650
26-Dec-25,5.81,5.94,5.81,5.90,956248
23-Dec-25,5.81,5.93,5.81,5.93,1755439
22-Dec-25,5.81,5.97,5.76,5.81,2404980
19-Dec-25,5.83,5.84,5.76,5.81,2691008
18-Dec-25,5.88,5.96,5.73,5.85,3555444
17-Dec-25,5.85,5.90,5.72,5.88,2150917
16-Dec-25,5.87,5.93,5.80,5.84,1388300
15-Dec-25,5.84,5.94,5.78,5.90,2057353
12-Dec-25,5.81,5.89,5.69,5.83,2461339
11-Dec-25,6.05,6.07,5.75,5.81,9869290
10-Dec-25,5.86,6.15,5.82,6.09,8639547
09-Dec-25,5.56,5.86,5.52,5.86,5788391
08-Dec-25,5.59,5.66,5.52,5.64,1931713
05-Dec-25,5.71,5.80,5.49,5.59,3288456
04-Dec-25,5.66,5.82,5.64,5.78,7263202
03-Dec-25,5.39,5.80,5.39,5.71,5600853
02-Dec-25,5.35,5.39,5.27,5.39,2022825
01-Dec-25,5.30,5.36,5.25,5.35,1571823
28-Nov-25,5.26,5.36,5.26,5.28,1209453
27-Nov-25,5.36,5.39,5.25,5.25,1570834
26-Nov-25,5.35,5.45,5.25,5.36,6201360
25-Nov-25,5.14,5.38,5.05,5.38,3248991
24-Nov-25,5.14,5.23,5.06,5.06,2737536
21-Nov-25,5.11,5.19,5.03,5.16,6838338
19-Nov-25,5.20,5.21,5.11,5.11,2371591
18-Nov-25,5.17,5.22,5.13,5.15,2643734
17-Nov-25,5.22,5.25,5.16,5.24,4133062
14-Nov-25,5.19,5.25,5.15,5.20,2178514
13-Nov-25,5.27,5.34,5.15,5.15,3026181
12-Nov-25,5.37,5.37,5.20,5.33,3433621
11-Nov-25,5.35,5.43,5.26,5.32,4836440
10-Nov-25,5.46,5.48,5.27,5.31,6162824
07-Nov-25,5.38,5.45,5.20,5.44,9045214
06-Nov-25,5.80,5.80,5.37,5.44,11784830
05-Nov-25,5.60,5.81,5.41,5.80,16552991
04-Nov-25,5.42,5.45,5.32,5.44,3394345
03-Nov-25,5.66,5.66,5.40,5.42,7554491
31-Oct-25,5.42,5.63,5.39,5.63,7452134
30-Oct-25,5.29,5.45,5.29,5.42,5571971
29-Oct-25,5.42,5.44,5.23,5.40,4385371
28-Oct-25,5.37,5.49,5.31,5.40,7534225
27-Oct-25,4.85,5.40,4.85,5.40,9465871
24-Oct-25,4.93,4.96,4.53,4.89,8101845
23-Oct-25,4.84,4.98,4.84,4.96,2206275
22-Oct-25,4.93,5.00,4.89,4.90,1194492
21-Oct-25,4.78,4.96,4.75,4.93,1975747
20-Oct-25,4.83,4.84,4.73,4.82,2156527
17-Oct-25,4.71,4.81,4.64,4.80,1434252
16-Oct-25,4.69,4.72,4.63,4.72,1488645
15-Oct-25,4.51,4.72,4.51,4.70,3713194
14-Oct-25,4.44,4.64,4.39,4.61,4689069
13-Oct-25,4.31,4.49,4.31,4.48,3536091
10-Oct-25,4.42,4.44,4.23,4.30,3629853
09-Oct-25,4.44,4.49,4.41,4.41,914216
08-Oct-25,4.45,4.54,4.40,4.40,1802762
07-Oct-25,4.57,4.58,4.38,4.45,3341569
06-Oct-25,4.46,4.68,4.43,4.68,2978229
03-Oct-25,4.41,4.48,4.36,4.41,2580288
02-Oct-25,4.42,4.42,4.27,4.42,2183139