Cotação atual, histórico e gráfico do papel: USIM3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações USIM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-0,59%	-0,09	15,21	15,32	14,98	15,60	8M	2.224
19/01/2021	-5,85%	-0,95	15,30	16,21	15,03	16,21	8M	2.645
18/01/2021	1,94%	0,31	16,25	16,01	15,75	16,25	4M	1.016
15/01/2021	-3,69%	-0,61	15,94	16,30	15,67	16,30	6M	1.674
14/01/2021	2,67%	0,43	16,55	16,21	16,20	16,70	8M	1.862
13/01/2021	-6,17%	-1,06	16,12	17,19	16,12	17,49	9M	1.780
12/01/2021	0,17%	0,03	17,18	17,15	17,00	17,80	10M	1.561
11/01/2021	0,18%	0,03	17,15	17,10	16,69	17,79	12M	1.758
08/01/2021	0,35%	0,06	17,12	17,30	16,29	17,70	12M	1.550
07/01/2021	2,09%	0,35	17,06	16,99	16,59	17,32	6M	915
06/01/2021	2,77%	0,45	16,71	16,24	15,99	17,00	3M	690

05/01/2021	3,30%	0,52	16,26	15,74	15,42	16,26	3M	879
04/01/2021	0,32%	0,05	15,74	15,87	15,74	16,17	2M	562
30/12/2020	-0,63%	-0,10	15,69	15,90	15,43	15,98	2M	616
29/12/2020	2,87%	0,44	15,79	15,32	15,31	15,97	3M	854
28/12/2020	-0,45%	-0,07	15,35	15,49	15,15	15,70	4M	935
23/12/2020	2,59%	0,39	15,42	15,00	14,85	15,48	8M	1.461
22/12/2020	-1,12%	-0,17	15,03	15,08	14,67	15,19	6M	1.236
21/12/2020	-1,94%	-0,30	15,20	15,28	14,12	15,28	11M	2.224
18/12/2020	8,39%	1,20	15,50	14,42	14,36	15,50	10M	2.114
17/12/2020	0,49%	0,07	14,30	14,30	14,00	14,85	9M	2.286
16/12/2020	-0,49%	-0,07	14,23	14,51	14,00	14,51	1M	432
15/12/2020	2,29%	0,32	14,30	13,98	13,87	14,71	5M	996
14/12/2020	-2,17%	-0,31	13,98	14,25	13,84	14,30	3M	572
11/12/2020	-0,28%	-0,04	14,29	14,35	13,93	14,35	2M	495
10/12/2020	1,92%	0,27	14,33	14,15	13,91	14,33	5M	1.287
09/12/2020	-1,61%	-0,23	14,06	14,41	13,78	14,55	7M	1.551
08/12/2020	-3,45%	-0,51	14,29	14,90	14,18	14,92	5M	1.196
07/12/2020	3,93%	0,56	14,80	14,25	13,92	14,95	6M	1.342
04/12/2020	3,79%	0,52	14,24	13,82	13,73	14,45	5M	1.388
03/12/2020	-4,06%	-0,58	13,72	14,31	13,65	14,50	5M	1.530
02/12/2020	-1,72%	-0,25	14,30	14,55	14,20	14,68	2M	535
01/12/2020	-0,14%	-0,02	14,55	14,49	14,30	15,01	7M	1.646
30/11/2020	3,04%	0,43	14,57	14,23	13,97	14,57	6M	1.363
27/11/2020	-0,42%	-0,06	14,14	14,19	13,86	14,67	7M	1.680
26/11/2020	3,95%	0,54	14,20	13,60	13,58	14,34	3M	857
25/11/2020	5,08%	0,66	13,66	12,95	12,85	13,72	4M	1.056
24/11/2020	4,84%	0,60	13,00	12,39	12,05	13,07	6M	1.494
23/11/2020	5,98%	0,70	12,40	11,72	11,68	12,40	5M	1.134
20/11/2020	-0,68%	-0,08	11,70	11,78	11,63	11,87	935K	270
19/11/2020	0,77%	0,09	11,78	11,69	11,45	11,78	2M	544
18/11/2020	0,34%	0,04	11,69	11,72	11,52	11,77	2M	512
17/11/2020	0,00%	0,00	11,65	11,49	11,46	11,94	2M	885
16/11/2020	2,28%	0,26	11,65	11,50	11,42	11,71	2M	700
13/11/2020	-0,61%	-0,07	11,39	11,40	11,34	11,58	1M	370
12/11/2020	0,88%	0,10	11,46	11,37	11,29	11,59	2M	882
11/11/2020	-2,82%	-0,33	11,36	11,69	11,36	11,89	3M	785
10/11/2020	-2,18%	-0,26	11,69	11,94	11,45	11,94	2M	791
09/11/2020	0,08%	0,01	11,95	12,25	11,58	12,40	3M	881
06/11/2020	-1,32%	-0,16	11,94	12,05	11,84	12,32	3M	865
05/11/2020	1,42%	0,17	12,10	11,96	11,65	12,14	3M	697
04/11/2020	-3,17%	-0,39	11,93	12,32	11,59	12,39	3M	845
03/11/2020	4,50%	0,53	12,32	11,79	11,54	12,54	6M	1.324
30/10/2020	-0,76%	-0,09	11,79	11,90	11,19	11,90	3M	791
29/10/2020	6,26%	0,70	11,88	11,30	11,25	11,96	6M	1.300
28/10/2020	-9,03%	-1,11	11,18	12,24	11,17	12,24	5M	1.129
27/10/2020	0,33%	0,04	12,29	12,25	12,16	12,65	3M	564
26/10/2020	-1,21%	-0,15	12,25	12,32	11,98	12,36	1M	338
23/10/2020	1,64%	0,20	12,40	12,27	12,08	12,40	2M	416
22/10/2020	-0,73%	-0,09	12,20	12,28	12,08	12,38	2M	579
21/10/2020	3,80%	0,45	12,29	11,84	11,79	12,32	4M	925
20/10/2020	2,87%	0,33	11,84	11,85	11,67	12,00	3M	816
19/10/2020	-1,79%	-0,21	11,51	11,72	11,51	12,18	5M	1.620
16/10/2020	6,64%	0,73	11,72	11,00	10,86	11,81	14M	3.976
15/10/2020	5,88%	0,61	10,99	10,25	10,20	11,01	5M	1.461
14/10/2020	-0,19%	-0,02	10,38	10,27	10,24	10,47	2M	480
13/10/2020	0,97%	0,10	10,40	10,35	10,16	10,40	2M	591
09/10/2020	-2,18%	-0,23	10,30	10,59	10,22	10,60	4M	1.003
08/10/2020	-2,77%	-0,30	10,53	10,83	10,38	10,83	4M	1.106
07/10/2020	2,36%	0,25	10,83	10,67	10,56	10,88	3M	655
06/10/2020	-1,76%	-0,19	10,58	10,77	10,41	11,19	3M	720
05/10/2020	5,07%	0,52	10,77	10,24	10,22	10,77	2M	617
02/10/2020	0,49%	0,05	10,25	10,17	10,01	10,38	2M	451
01/10/2020	-0,39%	-0,04	10,20	10,23	10,05	10,34	2M	571
30/09/2020	2,40%	0,24	10,24	10,25	10,03	10,56	3M	818
29/09/2020	-4,03%	-0,42	10,00	10,31	9,94	10,45	1M	392
28/09/2020	-0,95%	-0,10	10,42	10,60	10,25	10,74	2M	600
25/09/2020	-0,38%	-0,04	10,52	10,50	10,30	10,58	2M	487
24/09/2020	-0,66%	-0,07	10,56	10,51	10,33	10,71	6M	1.369
23/09/2020	-2,74%	-0,30	10,63	11,00	10,63	11,13	3M	707
22/09/2020	-2,41%	-0,27	10,93	11,12	10,93	11,28	6M	1.191
21/09/2020	0,81%	0,09	11,20	11,06	10,75	11,22	7M	2.012
18/09/2020	-5,20%	-0,61	11,11	11,72	11,11	11,89	9M	3.046
17/09/2020	6,16%	0,68	11,72	11,06	10,88	11,83	10M	2.207
16/09/2020	-3,83%	-0,44	11,04	11,39	11,02	11,49	4M	1.091
15/09/2020	2,96%	0,33	11,48	11,15	11,04	11,53	6M	1.552
14/09/2020	2,67%	0,29	11,15	10,88	10,80	11,15	7M	2.054
11/09/2020	-1,09%	-0,12	10,86	11,00	10,85	11,30	14M	1.138
10/09/2020	-2,83%	-0,32	10,98	11,35	10,96	11,74	4M	1.031
09/09/2020	4,82%	0,52	11,30	10,95	10,78	11,60	5M	835
08/09/2020	0,00%	0,00	10,78	10,50	10,48	10,80	573K	184
04/09/2020	1,60%	0,17	10,78	10,55	10,35	10,84	2M	453
03/09/2020	-2,93%	-0,32	10,61	10,92	10,50	11,05	2M	481
02/09/2020	-0,91%	-0,10	10,93	11,11	10,84	11,77	8M	1.539
01/09/2020	5,45%	0,57	11,03	10,46	10,46	11,04	3M	817
31/08/2020	-0,10%	-0,01	10,46	10,47	10,22	10,57	1M	338
28/08/2020	2,55%	0,26	10,47	10,25	10,16	10,47	2M	380
27/08/2020	0,10%	0,01	10,21	10,25	10,14	10,40	958K	231
26/08/2020	-0,87%	-0,09	10,20	10,32	10,11	10,72	1M	314
25/08/2020	0,68%	0,07	10,29	10,20	9,92	10,42	2M	408
24/08/2020	1,59%	0,16	10,22	10,11	10,02	10,35	2M	431
21/08/2020	-1,66%	-0,17	10,06	10,26	9,92	10,30	1M	351
20/08/2020	2,20%	0,22	10,23	9,90	9,66	10,27	2M	738
19/08/2020	1,32%	0,13	10,01	9,94	9,84	10,37	3M	852
18/08/2020	5,78%	0,54	9,88	9,45	9,45	9,95	2M	801
17/08/2020	1,30%	0,12	9,34	9,26	9,18	9,52	1M	390
14/08/2020	0,33%	0,03	9,22	9,15	9,04	9,28	1M	300
13/08/2020	0,66%	0,06	9,19	9,10	8,99	9,39	1M	409
12/08/2020	1,33%	0,12	9,13	9,07	8,91	9,14	1M	404
11/08/2020	-1,74%	-0,16	9,01	9,18	8,97	9,33	1M	382
10/08/2020	5,04%	0,44	9,17	8,75	8,64	9,21	3M	702
07/08/2020	-1,36%	-0,12	8,73	8,83	8,66	8,90	801K	231
06/08/2020	-2,21%	-0,20	8,85	9,05	8,81	9,16	945K	298
05/08/2020	4,75%	0,41	9,05	8,78	8,75	9,19	2M	682
04/08/2020	-2,92%	-0,26	8,64	8,87	8,41	8,87	2M	507
03/08/2020	4,09%	0,35	8,90	8,70	8,63	9,05	3M	734
31/07/2020	-2,29%	-0,20	8,55	8,76	8,53	8,86	1M	322
30/07/2020	1,27%	0,11	8,75	8,56	8,44	9,15	2M	665
29/07/2020	1,65%	0,14	8,64	8,50	8,41	8,75	2M	685
28/07/2020	-1,05%	-0,09	8,50	8,60	8,34	8,74	2M	702
27/07/2020	6,44%	0,52	8,59	8,05	8,04	8,82	6M	2.011
24/07/2020	1,89%	0,15	8,07	7,88	7,72	8,14	2M	582
23/07/2020	-2,82%	-0,23	7,92	8,17	7,92	8,25	1M	433
22/07/2020	1,62%	0,13	8,15	8,06	8,00	8,20	1M	529
21/07/2020	-0,37%	-0,03	8,02	8,12	7,96	8,17	1M	293
20/07/2020	-0,25%	-0,02	8,05	8,10	8,00	8,15	883K	328
17/07/2020	0,12%	0,01	8,07	8,07	8,04	8,14	585K	220
16/07/2020	-1,83%	-0,15	8,06	8,20	8,02	8,20	1M	330
15/07/2020	0,61%	0,05	8,21	8,30	8,07	8,30	861K	265
14/07/2020	0,87%	0,07	8,16	8,14	7,97	8,21	1M	376
13/07/2020	-0,49%	-0,04	8,09	8,15	8,05	8,34	2M	643
10/07/2020	-0,12%	-0,01	8,13	8,18	7,94	8,18	1M	409
09/07/2020	-0,85%	-0,07	8,14	8,37	8,07	8,37	1M	456
08/07/2020	-	-	8,21	8,20	8,14	8,37	3M	905

Date,Open,High,Low,Close,Volume
20-Jan-21,15.32,15.60,14.98,15.21,8450092
19-Jan-21,16.21,16.21,15.03,15.30,7750033
18-Jan-21,16.01,16.25,15.75,16.25,3973169
15-Jan-21,16.30,16.30,15.67,15.94,6348896
14-Jan-21,16.21,16.70,16.20,16.55,7792691
13-Jan-21,17.19,17.49,16.12,16.12,9350096
12-Jan-21,17.15,17.80,17.00,17.18,10129831
11-Jan-21,17.10,17.79,16.69,17.15,12471489
08-Jan-21,17.30,17.70,16.29,17.12,12223463
07-Jan-21,16.99,17.32,16.59,17.06,5616570
06-Jan-21,16.24,17.00,15.99,16.71,2870253
05-Jan-21,15.74,16.26,15.42,16.26,2791120
04-Jan-21,15.87,16.17,15.74,15.74,2485816
30-Dec-20,15.90,15.98,15.43,15.69,2323159
29-Dec-20,15.32,15.97,15.31,15.79,3166489
28-Dec-20,15.49,15.70,15.15,15.35,3642715
23-Dec-20,15.00,15.48,14.85,15.42,7866518
22-Dec-20,15.08,15.19,14.67,15.03,5724242
21-Dec-20,15.28,15.28,14.12,15.20,10556365
18-Dec-20,14.42,15.50,14.36,15.50,10225030
17-Dec-20,14.30,14.85,14.00,14.30,9182309
16-Dec-20,14.51,14.51,14.00,14.23,1450580
15-Dec-20,13.98,14.71,13.87,14.30,5185463
14-Dec-20,14.25,14.30,13.84,13.98,2815941
11-Dec-20,14.35,14.35,13.93,14.29,1694432
10-Dec-20,14.15,14.33,13.91,14.33,4527375
09-Dec-20,14.41,14.55,13.78,14.06,6727193
08-Dec-20,14.90,14.92,14.18,14.29,4735902
07-Dec-20,14.25,14.95,13.92,14.80,6220552
04-Dec-20,13.82,14.45,13.73,14.24,5333353
03-Dec-20,14.31,14.50,13.65,13.72,5220342
02-Dec-20,14.55,14.68,14.20,14.30,2137454
01-Dec-20,14.49,15.01,14.30,14.55,7392467
30-Nov-20,14.23,14.57,13.97,14.57,5560765
27-Nov-20,14.19,14.67,13.86,14.14,7047563
26-Nov-20,13.60,14.34,13.58,14.20,3324446
25-Nov-20,12.95,13.72,12.85,13.66,4250648
24-Nov-20,12.39,13.07,12.05,13.00,5913445
23-Nov-20,11.72,12.40,11.68,12.40,4540270
20-Nov-20,11.78,11.87,11.63,11.70,934838
19-Nov-20,11.69,11.78,11.45,11.78,1885307
18-Nov-20,11.72,11.77,11.52,11.69,1590343
17-Nov-20,11.49,11.94,11.46,11.65,2424085
16-Nov-20,11.50,11.71,11.42,11.65,1788356
13-Nov-20,11.40,11.58,11.34,11.39,1123774
12-Nov-20,11.37,11.59,11.29,11.46,2058211
11-Nov-20,11.69,11.89,11.36,11.36,2745954
10-Nov-20,11.94,11.94,11.45,11.69,2287264
09-Nov-20,12.25,12.40,11.58,11.95,3059607
06-Nov-20,12.05,12.32,11.84,11.94,3169549
05-Nov-20,11.96,12.14,11.65,12.10,2746537
04-Nov-20,12.32,12.39,11.59,11.93,3394144
03-Nov-20,11.79,12.54,11.54,12.32,6310527
30-Oct-20,11.90,11.90,11.19,11.79,2859292
29-Oct-20,11.30,11.96,11.25,11.88,5509571
28-Oct-20,12.24,12.24,11.17,11.18,4527057
27-Oct-20,12.25,12.65,12.16,12.29,2658048
26-Oct-20,12.32,12.36,11.98,12.25,1455803
23-Oct-20,12.27,12.40,12.08,12.40,1730367
22-Oct-20,12.28,12.38,12.08,12.20,2334571
21-Oct-20,11.84,12.32,11.79,12.29,4396021
20-Oct-20,11.85,12.00,11.67,11.84,2818110
19-Oct-20,11.72,12.18,11.51,11.51,5222164
16-Oct-20,11.00,11.81,10.86,11.72,14487085
15-Oct-20,10.25,11.01,10.20,10.99,5497910
14-Oct-20,10.27,10.47,10.24,10.38,1957108
13-Oct-20,10.35,10.40,10.16,10.40,1622776
09-Oct-20,10.59,10.60,10.22,10.30,3826534
08-Oct-20,10.83,10.83,10.38,10.53,4193509
07-Oct-20,10.67,10.88,10.56,10.83,3058523
06-Oct-20,10.77,11.19,10.41,10.58,2689653
05-Oct-20,10.24,10.77,10.22,10.77,2195330
02-Oct-20,10.17,10.38,10.01,10.25,1755345
01-Oct-20,10.23,10.34,10.05,10.20,2100296
30-Sep-20,10.25,10.56,10.03,10.24,3334119
29-Sep-20,10.31,10.45,9.94,10.00,1440722
28-Sep-20,10.60,10.74,10.25,10.42,2282368
25-Sep-20,10.50,10.58,10.30,10.52,1621757
24-Sep-20,10.51,10.71,10.33,10.56,5622036
23-Sep-20,11.00,11.13,10.63,10.63,2685270
22-Sep-20,11.12,11.28,10.93,10.93,5553142
21-Sep-20,11.06,11.22,10.75,11.20,6987633
18-Sep-20,11.72,11.89,11.11,11.11,9485060
17-Sep-20,11.06,11.83,10.88,11.72,9667964
16-Sep-20,11.39,11.49,11.02,11.04,3935830
15-Sep-20,11.15,11.53,11.04,11.48,6237668
14-Sep-20,10.88,11.15,10.80,11.15,7046247
11-Sep-20,11.00,11.30,10.85,10.86,14432439
10-Sep-20,11.35,11.74,10.96,10.98,4320827
09-Sep-20,10.95,11.60,10.78,11.30,4581708
08-Sep-20,10.50,10.80,10.48,10.78,573457
04-Sep-20,10.55,10.84,10.35,10.78,1732793
03-Sep-20,10.92,11.05,10.50,10.61,1839894
02-Sep-20,11.11,11.77,10.84,10.93,7790859
01-Sep-20,10.46,11.04,10.46,11.03,3171426
31-Aug-20,10.47,10.57,10.22,10.46,1482655
28-Aug-20,10.25,10.47,10.16,10.47,1543323
27-Aug-20,10.25,10.40,10.14,10.21,957627
26-Aug-20,10.32,10.72,10.11,10.20,1209132
25-Aug-20,10.20,10.42,9.92,10.29,1778568
24-Aug-20,10.11,10.35,10.02,10.22,1704234
21-Aug-20,10.26,10.30,9.92,10.06,1135155
20-Aug-20,9.90,10.27,9.66,10.23,2176660
19-Aug-20,9.94,10.37,9.84,10.01,3411087
18-Aug-20,9.45,9.95,9.45,9.88,2446195
17-Aug-20,9.26,9.52,9.18,9.34,1483818
14-Aug-20,9.15,9.28,9.04,9.22,1183815
13-Aug-20,9.10,9.39,8.99,9.19,1447105
12-Aug-20,9.07,9.14,8.91,9.13,1438088
11-Aug-20,9.18,9.33,8.97,9.01,1146621
10-Aug-20,8.75,9.21,8.64,9.17,2943107
07-Aug-20,8.83,8.90,8.66,8.73,800583
06-Aug-20,9.05,9.16,8.81,8.85,944956
05-Aug-20,8.78,9.19,8.75,9.05,2200962
04-Aug-20,8.87,8.87,8.41,8.64,1699368
03-Aug-20,8.70,9.05,8.63,8.90,3009885
31-Jul-20,8.76,8.86,8.53,8.55,1325415
30-Jul-20,8.56,9.15,8.44,8.75,2273787
29-Jul-20,8.50,8.75,8.41,8.64,2082824
28-Jul-20,8.60,8.74,8.34,8.50,1941077
27-Jul-20,8.05,8.82,8.04,8.59,5674519
24-Jul-20,7.88,8.14,7.72,8.07,1818482
23-Jul-20,8.17,8.25,7.92,7.92,1354234
22-Jul-20,8.06,8.20,8.00,8.15,1338880
21-Jul-20,8.12,8.17,7.96,8.02,1005581
20-Jul-20,8.10,8.15,8.00,8.05,883481
17-Jul-20,8.07,8.14,8.04,8.07,585499
16-Jul-20,8.20,8.20,8.02,8.06,1034002
15-Jul-20,8.30,8.30,8.07,8.21,860779
14-Jul-20,8.14,8.21,7.97,8.16,1020161
13-Jul-20,8.15,8.34,8.05,8.09,2355128
10-Jul-20,8.18,8.18,7.94,8.13,1183627
09-Jul-20,8.37,8.37,8.07,8.14,1237336
08-Jul-20,8.20,8.37,8.14,8.21,2502658

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: USIM3

cotações, gráficos e mais...