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
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
17/09/2024-0,33%-0,025,986,015,956,031M575
16/09/2024-0,99%-0,066,006,105,976,101M482
13/09/20243,41%0,206,065,905,906,062M829
12/09/2024-0,68%-0,045,865,905,815,931M544
11/09/20242,43%0,145,905,775,775,903M654
10/09/2024-1,03%-0,065,765,835,745,832M933
09/09/2024-0,85%-0,055,825,945,805,943M1.468
06/09/2024-2,33%-0,145,876,085,876,082M1.451
05/09/2024-0,50%-0,036,016,005,976,101M907
04/09/20243,25%0,196,045,915,856,062M910
03/09/2024-3,62%-0,225,856,075,856,073M1.126
02/09/2024-0,33%-0,026,076,096,006,092M823
30/08/20241,33%0,086,096,005,946,094M1.281
29/08/2024-0,66%-0,046,016,096,006,092M872
28/08/2024-4,42%-0,286,056,326,036,333M1.356
27/08/2024-2,01%-0,136,336,476,306,491M645
26/08/20240,78%0,056,466,416,336,482M985
23/08/20243,39%0,216,416,236,186,432M1.090
22/08/2024-4,62%-0,306,206,536,196,533M1.269
21/08/20243,01%0,196,506,346,276,543M1.015
20/08/2024-2,02%-0,136,316,446,276,442M868
19/08/20247,69%0,466,446,106,016,444M1.265
16/08/2024-1,64%-0,105,986,105,966,101M768
15/08/20242,36%0,146,085,925,916,102M1.286
14/08/2024-2,46%-0,155,946,095,936,123M1.032
13/08/20242,87%0,176,096,035,976,143M1.477
12/08/20241,20%0,075,925,885,886,012M771
09/08/20240,86%0,055,855,805,745,872M1.062
08/08/20243,57%0,205,805,605,605,802M663
07/08/2024-0,71%-0,045,605,685,585,744M1.427
06/08/2024-1,40%-0,085,645,785,615,804M1.481
05/08/2024-2,72%-0,165,725,695,545,773M1.467
02/08/2024-0,17%-0,015,885,915,846,014M1.809
01/08/2024-2,48%-0,155,896,055,876,063M1.344
31/07/20240,00%0,006,046,055,946,115M1.545
30/07/20244,86%0,286,045,725,656,056M2.234
29/07/2024-4,79%-0,295,766,055,626,1514M5.452
26/07/2024-20,71%-1,586,057,006,007,0622M6.980
25/07/20240,93%0,077,637,457,457,772M1.022
24/07/2024-1,82%-0,147,567,687,537,762M756
23/07/2024-3,87%-0,317,707,927,627,973M687
22/07/20240,63%0,058,017,937,878,011M497
19/07/20242,18%0,177,967,697,697,962M569
18/07/2024-2,38%-0,197,798,027,798,114M2.247
17/07/20245,14%0,397,987,597,578,023M1.282
16/07/2024-1,56%-0,127,597,637,577,741M478
15/07/20240,92%0,077,717,657,547,722M687
12/07/20240,26%0,027,647,597,537,651M511
11/07/20242,28%0,177,627,507,507,642M1.328
10/07/2024-1,84%-0,147,457,617,457,652M1.123
09/07/20241,20%0,097,597,467,467,602M1.089
08/07/2024-2,72%-0,217,507,747,497,742M1.043
05/07/20240,39%0,037,717,697,597,842M1.313
04/07/2024-0,13%-0,017,687,697,687,822M953
03/07/20241,85%0,147,697,557,557,793M1.111
02/07/20241,21%0,097,557,457,427,582M851
01/07/2024-2,23%-0,177,467,727,467,723M1.202
28/06/2024-0,91%-0,077,637,727,627,813M1.149
27/06/20242,80%0,217,707,497,417,703M915
26/06/20242,18%0,167,497,357,247,504M1.620
25/06/2024-0,95%-0,077,337,437,257,492M735
24/06/20243,21%0,237,407,107,107,402M1.081
21/06/2024-0,55%-0,047,177,237,137,265M999
20/06/20242,71%0,197,217,037,037,397M1.933
19/06/20240,29%0,027,026,966,747,053M1.136
18/06/20245,11%0,347,006,596,597,3733M8.308
17/06/2024-0,75%-0,056,666,706,596,703M759
14/06/20241,67%0,116,716,606,556,711M551
13/06/20241,38%0,096,606,516,506,641M560
12/06/2024-1,21%-0,086,516,606,486,652M1.136
11/06/20241,07%0,076,596,536,466,642M728
10/06/2024-1,66%-0,116,526,676,506,682M1.120
07/06/2024-2,93%-0,206,636,746,606,762M866
06/06/20240,74%0,056,836,816,726,893M1.125
05/06/2024-1,60%-0,116,786,886,726,932M1.066
04/06/2024-1,15%-0,086,896,916,876,972M1.048
03/06/2024-0,14%-0,016,977,006,837,053M1.128
31/05/2024-2,38%-0,176,987,166,907,174M1.827
29/05/2024-2,19%-0,167,157,277,147,272M904
28/05/2024-0,95%-0,077,317,387,287,443M837
27/05/20241,23%0,097,387,317,207,382M698
24/05/2024-1,35%-0,107,297,317,177,393M1.013
23/05/2024-1,47%-0,117,397,507,337,503M1.100
22/05/2024-2,34%-0,187,507,647,487,653M1.344
21/05/20241,99%0,157,687,567,507,743M1.202
20/05/20242,45%0,187,537,407,297,5619M1.031
17/05/2024-0,94%-0,077,357,427,297,482M1.122
16/05/20240,82%0,067,427,407,337,492M1.252
15/05/20240,41%0,037,367,237,207,364M1.795
14/05/2024--7,337,537,257,538M3.369


*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

© 2017-2024 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