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
16/08/2019	0,53%	0,05	9,40	9,35	9,00	9,40	225K	109
15/08/2019	0,11%	0,01	9,35	9,35	8,90	9,50	485K	186
14/08/2019	-2,51%	-0,24	9,34	9,57	9,06	9,57	296K	162
13/08/2019	2,35%	0,22	9,58	9,45	9,29	9,63	720K	222
12/08/2019	-1,27%	-0,12	9,36	9,49	9,09	9,49	894K	292
09/08/2019	0,00%	0,00	9,48	9,48	9,32	9,48	273K	97
08/08/2019	1,28%	0,12	9,48	9,36	9,36	9,55	784K	212
07/08/2019	-1,89%	-0,18	9,36	9,39	9,25	9,41	190K	101
06/08/2019	-0,31%	-0,03	9,54	9,57	9,41	9,65	468K	111
05/08/2019	-2,15%	-0,21	9,57	9,77	9,40	9,77	307K	120
02/08/2019	-1,01%	-0,10	9,78	9,89	9,72	9,91	213K	79
01/08/2019	-1,30%	-0,13	9,88	10,06	9,57	10,10	526K	141
31/07/2019	-1,48%	-0,15	10,01	10,11	10,01	10,20	313K	111
30/07/2019	-0,20%	-0,02	10,16	10,12	10,07	10,18	96K	56
29/07/2019	-0,39%	-0,04	10,18	10,22	10,14	10,34	235K	88
26/07/2019	0,79%	0,08	10,22	10,28	9,78	10,44	566K	230
25/07/2019	-1,55%	-0,16	10,14	10,44	10,00	10,44	238K	107
24/07/2019	-1,44%	-0,15	10,30	10,37	10,21	10,40	464K	118
23/07/2019	0,00%	0,00	10,45	10,46	10,32	10,51	249K	63
22/07/2019	-3,06%	-0,33	10,45	10,76	10,44	10,84	449K	147
19/07/2019	-0,09%	-0,01	10,78	10,79	10,56	10,82	118K	41
18/07/2019	-0,28%	-0,03	10,79	10,70	10,55	10,80	576K	133
17/07/2019	-0,09%	-0,01	10,82	10,82	10,76	10,94	69K	35
16/07/2019	0,37%	0,04	10,83	10,84	10,75	10,85	75K	45
15/07/2019	0,37%	0,04	10,79	10,93	10,68	10,99	250K	88
12/07/2019	-0,28%	-0,03	10,75	10,95	10,57	10,95	160K	61
11/07/2019	-1,91%	-0,21	10,78	11,07	10,60	11,09	251K	91
10/07/2019	-0,27%	-0,03	10,99	11,02	10,91	11,10	554K	127
08/07/2019	1,01%	0,11	11,02	10,90	10,82	11,09	222K	78
05/07/2019	-0,37%	-0,04	10,91	10,96	10,85	11,10	649K	152
04/07/2019	3,89%	0,41	10,95	10,65	10,65	10,98	2M	470
03/07/2019	2,43%	0,25	10,54	10,28	10,25	10,54	638K	128
02/07/2019	-1,06%	-0,11	10,29	10,35	10,10	10,44	366K	99
01/07/2019	-0,95%	-0,10	10,40	10,60	10,40	10,71	268K	112
28/06/2019	1,74%	0,18	10,50	10,33	10,33	10,60	597K	260
27/06/2019	-0,39%	-0,04	10,32	10,35	10,26	10,35	110K	32
26/06/2019	-0,38%	-0,04	10,36	10,41	10,28	10,43	162K	47
25/06/2019	0,00%	0,00	10,40	10,42	10,23	10,45	171K	73
24/06/2019	-0,57%	-0,06	10,40	10,50	10,30	10,51	190K	83
21/06/2019	0,77%	0,08	10,46	10,37	10,31	10,48	371K	76
19/06/2019	-1,14%	-0,12	10,38	10,49	10,27	10,50	371K	83
18/06/2019	2,14%	0,22	10,50	10,47	10,30	10,50	355K	50
17/06/2019	-0,68%	-0,07	10,28	10,34	10,19	10,34	87K	40
14/06/2019	-1,43%	-0,15	10,35	10,49	10,18	10,49	163K	67
13/06/2019	0,19%	0,02	10,50	10,47	10,40	10,53	176K	47
12/06/2019	-0,66%	-0,07	10,48	10,51	10,37	10,51	302K	93
11/06/2019	1,93%	0,20	10,55	10,35	10,34	10,55	375K	125
10/06/2019	2,07%	0,21	10,35	10,09	10,09	10,50	480K	160
07/06/2019	1,00%	0,10	10,14	10,05	10,00	10,14	409K	127
06/06/2019	1,72%	0,17	10,04	9,88	9,55	10,04	148K	68
05/06/2019	0,20%	0,02	9,87	9,85	9,80	9,96	147K	57
04/06/2019	0,72%	0,07	9,85	9,80	9,80	9,91	151K	41
03/06/2019	-0,61%	-0,06	9,78	9,92	9,70	9,96	503K	146
31/05/2019	-2,09%	-0,21	9,84	9,93	9,82	10,04	242K	95
30/05/2019	1,21%	0,12	10,05	10,00	9,99	10,23	207K	103
29/05/2019	-0,40%	-0,04	9,93	9,97	9,93	10,05	417K	87
28/05/2019	-0,30%	-0,03	9,97	10,02	9,97	10,06	76K	34
27/05/2019	-0,70%	-0,07	10,00	10,10	10,00	10,19	143K	44
24/05/2019	0,10%	0,01	10,07	10,23	9,98	10,23	241K	28
23/05/2019	-1,85%	-0,19	10,06	10,29	10,01	10,29	169K	57
22/05/2019	0,00%	0,00	10,25	10,30	10,14	10,31	186K	66
21/05/2019	2,60%	0,26	10,25	10,01	9,93	10,27	299K	73
20/05/2019	0,40%	0,04	9,99	9,82	9,82	10,09	199K	69
17/05/2019	2,16%	0,21	9,95	9,69	9,60	10,00	188K	66
16/05/2019	-2,50%	-0,25	9,74	10,00	9,74	10,07	260K	95
15/05/2019	-2,15%	-0,22	9,99	10,18	9,95	10,19	208K	80
14/05/2019	0,10%	0,01	10,21	10,16	10,03	10,41	180K	82
13/05/2019	-2,49%	-0,26	10,20	10,38	10,08	10,39	147K	67
10/05/2019	-0,57%	-0,06	10,46	10,52	10,41	10,75	129K	51
09/05/2019	-0,28%	-0,03	10,52	10,48	10,31	10,52	61K	29
08/05/2019	1,54%	0,16	10,55	10,56	10,36	10,57	147K	60
07/05/2019	-2,26%	-0,24	10,39	10,64	10,37	10,70	134K	47
06/05/2019	0,28%	0,03	10,63	10,61	10,39	10,72	129K	52
03/05/2019	1,73%	0,18	10,60	10,40	10,40	10,69	102K	49
02/05/2019	-1,33%	-0,14	10,42	10,37	10,35	10,50	98K	47
30/04/2019	-0,75%	-0,08	10,56	10,73	10,30	10,74	391K	138
29/04/2019	1,04%	0,11	10,64	10,73	10,41	10,73	135K	57
26/04/2019	-0,94%	-0,10	10,53	10,63	10,45	10,63	99K	36
25/04/2019	1,33%	0,14	10,63	10,60	10,42	10,78	147K	55
24/04/2019	-3,50%	-0,38	10,49	10,91	10,38	10,91	262K	102
23/04/2019	-1,09%	-0,12	10,87	11,00	10,85	11,01	178K	62
22/04/2019	-0,45%	-0,05	10,99	11,02	10,44	11,04	2M	162
18/04/2019	2,22%	0,24	11,04	10,80	10,80	11,04	224K	91
17/04/2019	-1,19%	-0,13	10,80	11,11	10,73	11,18	257K	91
16/04/2019	-1,26%	-0,14	10,93	11,07	10,87	11,12	263K	75
15/04/2019	-2,04%	-0,23	11,07	11,02	11,00	11,35	225K	93
12/04/2019	1,99%	0,22	11,30	11,01	11,00	11,30	99K	45
11/04/2019	-2,38%	-0,27	11,08	11,16	11,04	11,32	263K	74
10/04/2019	0,44%	0,05	11,35	11,30	11,20	11,35	208K	74
09/04/2019	-1,05%	-0,12	11,30	11,42	11,18	11,44	198K	100
08/04/2019	-1,30%	-0,15	11,42	11,45	11,30	11,56	328K	97
05/04/2019	0,17%	0,02	11,57	11,55	11,45	11,57	130K	58
04/04/2019	0,17%	0,02	11,55	11,53	11,43	11,55	107K	46
03/04/2019	0,09%	0,01	11,53	11,75	11,31	11,80	359K	116
02/04/2019	-3,11%	-0,37	11,52	11,90	11,47	12,09	537K	150
01/04/2019	2,06%	0,24	11,89	11,87	11,76	11,92	358K	108
29/03/2019	3,19%	0,36	11,65	11,53	11,33	11,68	677K	118
28/03/2019	0,53%	0,06	11,29	11,34	11,26	11,51	155K	63
27/03/2019	-4,43%	-0,52	11,23	11,51	11,23	11,62	469K	111
26/03/2019	0,00%	0,00	11,75	11,84	11,61	11,84	163K	54
25/03/2019	2,09%	0,24	11,75	11,61	11,39	11,75	359K	91

Date,Open,High,Low,Close,Volume
16-Aug-19,9.35,9.40,9.00,9.40,224588
15-Aug-19,9.35,9.50,8.90,9.35,485333
14-Aug-19,9.57,9.57,9.06,9.34,296162
13-Aug-19,9.45,9.63,9.29,9.58,720429
12-Aug-19,9.49,9.49,9.09,9.36,894392
09-Aug-19,9.48,9.48,9.32,9.48,272745
08-Aug-19,9.36,9.55,9.36,9.48,783772
07-Aug-19,9.39,9.41,9.25,9.36,189577
06-Aug-19,9.57,9.65,9.41,9.54,468208
05-Aug-19,9.77,9.77,9.40,9.57,306712
02-Aug-19,9.89,9.91,9.72,9.78,212848
01-Aug-19,10.06,10.10,9.57,9.88,525911
31-Jul-19,10.11,10.20,10.01,10.01,312535
30-Jul-19,10.12,10.18,10.07,10.16,96398
29-Jul-19,10.22,10.34,10.14,10.18,234839
26-Jul-19,10.28,10.44,9.78,10.22,565709
25-Jul-19,10.44,10.44,10.00,10.14,238168
24-Jul-19,10.37,10.40,10.21,10.30,463667
23-Jul-19,10.46,10.51,10.32,10.45,249285
22-Jul-19,10.76,10.84,10.44,10.45,449243
19-Jul-19,10.79,10.82,10.56,10.78,118106
18-Jul-19,10.70,10.80,10.55,10.79,576418
17-Jul-19,10.82,10.94,10.76,10.82,69140
16-Jul-19,10.84,10.85,10.75,10.83,74527
15-Jul-19,10.93,10.99,10.68,10.79,250018
12-Jul-19,10.95,10.95,10.57,10.75,159822
11-Jul-19,11.07,11.09,10.60,10.78,251033
10-Jul-19,11.02,11.10,10.91,10.99,554108
08-Jul-19,10.90,11.09,10.82,11.02,222137
05-Jul-19,10.96,11.10,10.85,10.91,648524
04-Jul-19,10.65,10.98,10.65,10.95,1710739
03-Jul-19,10.28,10.54,10.25,10.54,637710
02-Jul-19,10.35,10.44,10.10,10.29,365605
01-Jul-19,10.60,10.71,10.40,10.40,267592
28-Jun-19,10.33,10.60,10.33,10.50,596599
27-Jun-19,10.35,10.35,10.26,10.32,110279
26-Jun-19,10.41,10.43,10.28,10.36,161905
25-Jun-19,10.42,10.45,10.23,10.40,170962
24-Jun-19,10.50,10.51,10.30,10.40,189529
21-Jun-19,10.37,10.48,10.31,10.46,370908
19-Jun-19,10.49,10.50,10.27,10.38,370657
18-Jun-19,10.47,10.50,10.30,10.50,354608
17-Jun-19,10.34,10.34,10.19,10.28,87156
14-Jun-19,10.49,10.49,10.18,10.35,163342
13-Jun-19,10.47,10.53,10.40,10.50,175950
12-Jun-19,10.51,10.51,10.37,10.48,301651
11-Jun-19,10.35,10.55,10.34,10.55,374688
10-Jun-19,10.09,10.50,10.09,10.35,479614
07-Jun-19,10.05,10.14,10.00,10.14,409412
06-Jun-19,9.88,10.04,9.55,10.04,148235
05-Jun-19,9.85,9.96,9.80,9.87,146780
04-Jun-19,9.80,9.91,9.80,9.85,150967
03-Jun-19,9.92,9.96,9.70,9.78,503213
31-May-19,9.93,10.04,9.82,9.84,241868
30-May-19,10.00,10.23,9.99,10.05,206750
29-May-19,9.97,10.05,9.93,9.93,417332
28-May-19,10.02,10.06,9.97,9.97,76186
27-May-19,10.10,10.19,10.00,10.00,142539
24-May-19,10.23,10.23,9.98,10.07,240842
23-May-19,10.29,10.29,10.01,10.06,169012
22-May-19,10.30,10.31,10.14,10.25,186362
21-May-19,10.01,10.27,9.93,10.25,299371
20-May-19,9.82,10.09,9.82,9.99,198927
17-May-19,9.69,10.00,9.60,9.95,187842
16-May-19,10.00,10.07,9.74,9.74,260399
15-May-19,10.18,10.19,9.95,9.99,208405
14-May-19,10.16,10.41,10.03,10.21,179577
13-May-19,10.38,10.39,10.08,10.20,146661
10-May-19,10.52,10.75,10.41,10.46,128750
09-May-19,10.48,10.52,10.31,10.52,61414
08-May-19,10.56,10.57,10.36,10.55,147189
07-May-19,10.64,10.70,10.37,10.39,134049
06-May-19,10.61,10.72,10.39,10.63,129129
03-May-19,10.40,10.69,10.40,10.60,101542
02-May-19,10.37,10.50,10.35,10.42,98186
30-Apr-19,10.73,10.74,10.30,10.56,390852
29-Apr-19,10.73,10.73,10.41,10.64,135180
26-Apr-19,10.63,10.63,10.45,10.53,99040
25-Apr-19,10.60,10.78,10.42,10.63,146954
24-Apr-19,10.91,10.91,10.38,10.49,261724
23-Apr-19,11.00,11.01,10.85,10.87,178022
22-Apr-19,11.02,11.04,10.44,10.99,1825830
18-Apr-19,10.80,11.04,10.80,11.04,223875
17-Apr-19,11.11,11.18,10.73,10.80,257207
16-Apr-19,11.07,11.12,10.87,10.93,263030
15-Apr-19,11.02,11.35,11.00,11.07,225178
12-Apr-19,11.01,11.30,11.00,11.30,98874
11-Apr-19,11.16,11.32,11.04,11.08,263010
10-Apr-19,11.30,11.35,11.20,11.35,207859
09-Apr-19,11.42,11.44,11.18,11.30,197603
08-Apr-19,11.45,11.56,11.30,11.42,328090
05-Apr-19,11.55,11.57,11.45,11.57,130158
04-Apr-19,11.53,11.55,11.43,11.55,106900
03-Apr-19,11.75,11.80,11.31,11.53,359044
02-Apr-19,11.90,12.09,11.47,11.52,536851
01-Apr-19,11.87,11.92,11.76,11.89,357954
29-Mar-19,11.53,11.68,11.33,11.65,677066
28-Mar-19,11.34,11.51,11.26,11.29,154677
27-Mar-19,11.51,11.62,11.23,11.23,469256
26-Mar-19,11.84,11.84,11.61,11.75,162620
25-Mar-19,11.61,11.75,11.39,11.75,359403
22-Mar-19,11.75,11.75,11.51,11.51,359403
21-Mar-19,12.13,12.24,11.72,11.98,359403
20-Mar-19,12.05,12.27,11.90,12.13,359403
19-Mar-19,11.73,12.37,11.73,12.21,359403
18-Mar-19,11.60,11.80,11.58,11.73,359403
15-Mar-19,11.56,11.81,11.41,11.55,359403
14-Mar-19,11.30,11.87,11.15,11.55,359403
13-Mar-19,11.34,11.36,11.20,11.28,359403
12-Mar-19,11.35,11.46,11.20,11.34,359403
11-Mar-19,11.11,11.36,11.11,11.28,359403
08-Mar-19,10.97,11.06,10.90,11.06,359403
07-Mar-19,11.35,11.35,11.00,11.03,359403
06-Mar-19,11.42,11.42,11.01,11.17,359403
01-Mar-19,11.30,11.35,11.10,11.19,359403
28-Feb-19,11.37,11.43,11.15,11.21,359403
27-Feb-19,11.52,11.64,11.37,11.40,359403
26-Feb-19,11.80,11.80,11.53,11.53,359403
25-Feb-19,11.58,11.75,11.57,11.75,359403
22-Feb-19,11.20,11.55,11.19,11.46,359403
21-Feb-19,10.95,11.20,10.87,11.18,359403
20-Feb-19,11.07,11.12,10.81,10.96,359403
19-Feb-19,11.09,11.09,10.91,11.01,359403
18-Feb-19,11.05,11.12,10.97,11.09,359403
15-Feb-19,11.30,11.30,11.02,11.09,359403
14-Feb-19,11.31,11.35,11.00,11.27,359403
13-Feb-19,11.27,11.27,11.16,11.23,359403
12-Feb-19,11.15,11.33,11.15,11.24,359403
11-Feb-19,11.41,11.41,11.14,11.27,359403
08-Feb-19,11.47,11.47,11.06,11.26,359403
07-Feb-19,11.10,11.29,11.04,11.23,359403
06-Feb-19,11.54,11.54,11.05,11.23,359403
05-Feb-19,11.42,11.55,11.34,11.54,359403
04-Feb-19,11.50,11.71,11.46,11.55,359403

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: USIM3