ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: USIM3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: usim3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/04/2025-1,53%-0,095,795,925,755,92907K423
01/04/20254,81%0,275,885,705,655,962M789
31/03/2025-1,58%-0,095,615,705,575,70718K359
28/03/2025-4,52%-0,275,705,935,665,932M774
27/03/20251,36%0,085,975,925,876,02985K498
26/03/2025-0,17%-0,015,895,905,865,93564K333
25/03/20250,68%0,045,905,865,855,97635K496
24/03/20251,21%0,075,865,755,705,96955K452
21/03/2025-1,19%-0,075,795,845,795,873M514
20/03/2025-1,35%-0,085,865,955,865,96385K314
19/03/20251,37%0,085,945,895,826,001M647
18/03/2025-0,17%-0,015,865,925,775,921M678
17/03/20250,34%0,025,875,925,845,93980K619
14/03/20251,74%0,105,855,785,735,952M1.135
13/03/2025-2,71%-0,165,755,795,695,961M856
12/03/20251,20%0,075,915,845,705,911M683
11/03/2025-1,52%-0,095,845,995,745,99715K534
10/03/20250,17%0,015,935,875,805,961M670
07/03/20252,42%0,145,925,775,715,992M852
06/03/20250,87%0,055,785,795,745,88803K431
05/03/20251,24%0,075,735,665,515,89616K465
28/02/2025-3,25%-0,195,665,835,535,831M676
27/02/20250,34%0,025,855,845,845,945M464
26/02/20251,39%0,085,835,755,755,91778K384
25/02/20250,00%0,005,755,705,695,81493K289
24/02/2025-2,54%-0,155,755,935,705,94702K404
21/02/2025-2,16%-0,135,906,045,836,052M1.102
20/02/2025-0,33%-0,026,036,056,006,101M617
19/02/20250,33%0,026,056,025,946,162M999
18/02/20251,52%0,096,035,925,896,041M528
17/02/20250,68%0,045,945,795,796,001M923
14/02/20253,69%0,215,905,595,575,902M856
13/02/20253,08%0,175,695,565,525,76747K503
12/02/2025-5,15%-0,305,525,775,485,791M836
11/02/20253,37%0,195,825,485,485,831M707
10/02/20252,36%0,135,635,415,335,661M739
07/02/20250,18%0,015,505,415,415,551M739
06/02/20253,39%0,185,495,315,315,54918K528
05/02/20250,00%0,005,315,315,225,391M745
04/02/2025-1,85%-0,105,315,405,315,41756K507
03/02/2025-0,55%-0,035,415,405,335,45691K457
31/01/2025-1,98%-0,115,445,565,365,58943K616
30/01/20254,52%0,245,555,285,285,612M1.210
29/01/20251,72%0,095,315,305,235,321M535
28/01/2025-2,43%-0,135,225,365,225,41784K709
27/01/20250,75%0,045,355,295,165,371M644
24/01/20253,51%0,185,315,155,155,351M567
23/01/2025-1,35%-0,075,135,255,075,30919K697
22/01/2025-1,89%-0,105,205,315,205,421M621
21/01/20254,95%0,255,305,055,025,301M660
20/01/2025-0,98%-0,055,055,104,995,12677K417
17/01/20254,08%0,205,104,914,915,131M522
16/01/2025-3,54%-0,184,905,074,905,07785K539
15/01/20256,05%0,295,084,794,795,081M859
14/01/2025-1,03%-0,054,794,884,764,941M699
13/01/20250,62%0,034,844,864,764,99792K565
10/01/2025-1,03%-0,054,814,904,744,901M800
09/01/2025-1,02%-0,054,864,904,804,931M649
08/01/2025-3,91%-0,204,915,134,895,201M872
07/01/20250,20%0,015,115,185,035,191M713
06/01/20252,41%0,125,105,004,935,112M900
03/01/2025-3,49%-0,184,985,224,915,222M762
02/01/2025-3,01%-0,165,165,335,165,341M791
30/12/20241,33%0,075,325,325,265,361M683
27/12/2024-0,76%-0,045,255,395,215,391M677
26/12/2024-0,19%-0,015,295,265,205,342M897
23/12/2024-2,21%-0,125,305,445,305,443M791
20/12/2024-2,52%-0,145,425,505,365,562M955
19/12/20240,91%0,055,565,555,515,601M597
18/12/2024-3,33%-0,195,515,705,465,701M735
17/12/2024-0,87%-0,055,705,755,505,812M686
16/12/2024-1,71%-0,105,755,855,755,911M699
13/12/2024-1,68%-0,105,855,965,856,002M1.285
12/12/2024-2,14%-0,135,956,085,906,103M1.353
11/12/20240,66%0,046,086,095,906,123M1.168
10/12/20241,34%0,086,046,056,016,08900K494
09/12/20241,02%0,065,965,955,956,182M1.064
06/12/2024-1,99%-0,125,906,025,876,052M659
05/12/2024-0,17%-0,016,026,026,026,091M574
04/12/2024-0,50%-0,036,036,065,966,081M615
03/12/2024-0,33%-0,026,066,125,996,192M888
02/12/2024-0,49%-0,036,086,116,006,161M717
29/11/20243,38%0,206,115,915,896,112M1.163
28/11/2024-5,44%-0,345,916,205,916,202M1.150
27/11/20240,97%0,066,256,206,096,313M1.248
26/11/20240,16%0,016,196,206,156,251M657
25/11/20240,65%0,046,186,146,076,221M637
22/11/20243,54%0,216,146,005,946,142M670
21/11/2024-3,10%-0,195,936,095,916,102M949
19/11/2024-0,16%-0,016,126,136,026,141M568
18/11/20243,03%0,186,135,955,956,152M656
14/11/2024-0,67%-0,045,955,935,936,011M647
13/11/20241,01%0,065,995,975,886,032M1.130
12/11/2024-1,17%-0,075,935,955,845,992M867
11/11/2024-2,91%-0,186,006,125,906,133M910
08/11/2024-4,92%-0,326,186,416,076,414M1.446
07/11/2024-0,61%-0,046,506,466,446,552M965
06/11/20240,93%0,066,546,446,286,543M1.150
05/11/20241,41%0,096,486,396,336,522M674
04/11/20245,10%0,316,396,166,156,422M1.121
01/11/2024-4,55%-0,296,086,356,086,351M959
31/10/20240,63%0,046,376,346,306,412M949
30/10/20241,28%0,086,336,246,236,411M845
29/10/2024-3,25%-0,216,256,466,226,462M1.366
28/10/20240,00%0,006,466,506,426,542M947
25/10/20245,38%0,336,466,256,256,606M2.079
24/10/20240,82%0,056,136,086,036,172M823
23/10/20240,50%0,036,086,055,986,132M576
22/10/2024-0,82%-0,056,056,095,986,131M672
21/10/20240,66%0,046,106,076,066,171M605
18/10/20241,34%0,086,065,995,996,124M1.030
17/10/2024-0,66%-0,045,986,005,936,032M1.108
16/10/20240,17%0,016,026,085,996,122M633
15/10/2024-3,06%-0,196,016,146,016,192M728
14/10/20241,97%0,126,206,096,026,202M950
11/10/20240,16%0,016,086,066,026,121M536
10/10/2024-0,82%-0,056,076,126,026,202M645
09/10/20243,55%0,216,126,005,996,324M1.122
08/10/2024-2,31%-0,145,916,025,816,033M1.087
07/10/2024-0,66%-0,046,056,096,006,162M834
04/10/20242,01%0,126,095,995,926,091M621
03/10/2024-2,77%-0,175,976,125,906,123M1.020
02/10/20241,99%0,126,146,026,026,201M674
01/10/20240,17%0,016,026,025,966,122M709
30/09/20240,00%0,006,016,065,916,082M880
27/09/2024-1,64%-0,106,016,125,926,174M1.384
26/09/20244,98%0,296,115,845,846,155M1.602
25/09/2024-1,02%-0,065,825,905,796,003M1.719
24/09/20246,33%0,355,885,645,585,893M1.244
23/09/2024-3,83%-0,225,535,655,375,654M1.679
20/09/2024-5,27%-0,325,756,075,676,073M1.610
19/09/2024-0,49%-0,036,076,206,076,282M907
18/09/20242,01%0,126,105,955,956,222M1.061
17/09/2024--5,986,015,956,031M575


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar