Cotação atual, histórico e gráfico do papel: USIM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,00% | 0,00 | 9,22 | 9,16 | 9,00 | 9,27 | 402K | 116 |
| 15/10/2019 | 0,99% | 0,09 | 9,22 | 9,17 | 9,10 | 9,24 | 514K | 144 |
| 14/10/2019 | -1,08% | -0,10 | 9,13 | 9,13 | 9,10 | 9,13 | 268K | 109 |
| 11/10/2019 | 1,21% | 0,11 | 9,23 | 9,09 | 9,09 | 9,30 | 366K | 144 |
| 10/10/2019 | 1,45% | 0,13 | 9,12 | 9,07 | 8,91 | 9,24 | 516K | 227 |
| 09/10/2019 | -0,66% | -0,06 | 8,99 | 9,01 | 8,92 | 9,19 | 138K | 81 |
| 08/10/2019 | -1,42% | -0,13 | 9,05 | 9,18 | 8,95 | 9,18 | 270K | 115 |
| 07/10/2019 | -1,82% | -0,17 | 9,18 | 9,35 | 9,10 | 9,40 | 254K | 118 |
| 04/10/2019 | 1,19% | 0,11 | 9,35 | 9,29 | 9,25 | 9,40 | 108K | 58 |
| 03/10/2019 | 0,11% | 0,01 | 9,24 | 9,23 | 9,10 | 9,35 | 183K | 100 |
| 02/10/2019 | -4,45% | -0,43 | 9,23 | 9,33 | 9,07 | 9,59 | 889K | 264 |
| 01/10/2019 | 3,32% | 0,31 | 9,66 | 9,35 | 9,20 | 9,66 | 464K | 120 |
| 30/09/2019 | -0,53% | -0,05 | 9,35 | 9,31 | 9,27 | 9,45 | 283K | 124 |
| 27/09/2019 | -0,84% | -0,08 | 9,40 | 9,48 | 9,35 | 9,55 | 545K | 153 |
| 26/09/2019 | -2,07% | -0,20 | 9,48 | 9,72 | 9,48 | 9,72 | 357K | 83 |
| 25/09/2019 | -0,62% | -0,06 | 9,68 | 9,80 | 9,54 | 9,80 | 668K | 238 |
| 24/09/2019 | -1,12% | -0,11 | 9,74 | 9,96 | 9,68 | 9,98 | 259K | 120 |
| 23/09/2019 | -1,30% | -0,13 | 9,85 | 9,98 | 9,85 | 9,99 | 216K | 116 |
| 20/09/2019 | 0,81% | 0,08 | 9,98 | 10,00 | 9,72 | 10,00 | 396K | 81 |
| 19/09/2019 | -1,00% | -0,10 | 9,90 | 10,01 | 9,90 | 10,07 | 750K | 110 |
| 18/09/2019 | 0,00% | 0,00 | 10,00 | 10,03 | 9,87 | 10,14 | 347K | 101 |
| 17/09/2019 | 0,00% | 0,00 | 10,00 | 9,82 | 9,82 | 10,14 | 378K | 122 |
| 16/09/2019 | -0,89% | -0,09 | 10,00 | 10,09 | 9,80 | 10,09 | 181K | 85 |
| 13/09/2019 | -0,88% | -0,09 | 10,09 | 10,18 | 9,88 | 10,18 | 205K | 83 |
| 12/09/2019 | 0,79% | 0,08 | 10,18 | 10,13 | 10,01 | 10,20 | 161K | 70 |
| 11/09/2019 | -0,49% | -0,05 | 10,10 | 10,16 | 9,96 | 10,23 | 190K | 92 |
| 10/09/2019 | -0,49% | -0,05 | 10,15 | 10,15 | 10,04 | 10,15 | 269K | 127 |
| 09/09/2019 | 4,72% | 0,46 | 10,20 | 9,74 | 9,74 | 10,20 | 349K | 155 |
| 06/09/2019 | 0,00% | 0,00 | 9,74 | 9,74 | 9,40 | 9,75 | 264K | 106 |
| 05/09/2019 | 1,67% | 0,16 | 9,74 | 9,65 | 9,64 | 9,85 | 228K | 97 |
| 04/09/2019 | -0,21% | -0,02 | 9,58 | 9,60 | 9,49 | 9,63 | 96K | 49 |
| 03/09/2019 | 0,00% | 0,00 | 9,60 | 9,64 | 9,48 | 9,65 | 102K | 65 |
| 02/09/2019 | 0,00% | 0,00 | 9,60 | 9,62 | 9,51 | 9,70 | 250K | 97 |
| 30/08/2019 | 2,89% | 0,27 | 9,60 | 9,57 | 9,30 | 9,60 | 499K | 177 |
| 29/08/2019 | 8,24% | 0,71 | 9,33 | 8,77 | 8,77 | 9,34 | 923K | 201 |
| 28/08/2019 | -6,81% | -0,63 | 8,62 | 9,25 | 8,62 | 9,25 | 924K | 213 |
| 27/08/2019 | 0,11% | 0,01 | 9,25 | 9,25 | 8,90 | 9,25 | 370K | 157 |
| 26/08/2019 | -0,11% | -0,01 | 9,24 | 9,25 | 9,01 | 9,25 | 158K | 69 |
| 23/08/2019 | 0,00% | 0,00 | 9,25 | 9,18 | 9,14 | 9,38 | 283K | 100 |
| 22/08/2019 | -0,11% | -0,01 | 9,25 | 9,26 | 9,10 | 9,26 | 198K | 82 |
| 21/08/2019 | -0,22% | -0,02 | 9,26 | 9,30 | 9,16 | 9,33 | 261K | 68 |
| 20/08/2019 | -0,75% | -0,07 | 9,28 | 9,35 | 9,00 | 9,35 | 127K | 75 |
| 19/08/2019 | -0,53% | -0,05 | 9,35 | 9,38 | 9,05 | 9,38 | 260K | 125 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,9.16,9.27,9.00,9.22,401860
15-Oct-19,9.17,9.24,9.10,9.22,514497
14-Oct-19,9.13,9.13,9.10,9.13,268267
11-Oct-19,9.09,9.30,9.09,9.23,366057
10-Oct-19,9.07,9.24,8.91,9.12,516371
09-Oct-19,9.01,9.19,8.92,8.99,137526
08-Oct-19,9.18,9.18,8.95,9.05,269555
07-Oct-19,9.35,9.40,9.10,9.18,254161
04-Oct-19,9.29,9.40,9.25,9.35,108219
03-Oct-19,9.23,9.35,9.10,9.24,182621
02-Oct-19,9.33,9.59,9.07,9.23,889229
01-Oct-19,9.35,9.66,9.20,9.66,464455
30-Sep-19,9.31,9.45,9.27,9.35,282922
27-Sep-19,9.48,9.55,9.35,9.40,545019
26-Sep-19,9.72,9.72,9.48,9.48,356831
25-Sep-19,9.80,9.80,9.54,9.68,668173
24-Sep-19,9.96,9.98,9.68,9.74,259314
23-Sep-19,9.98,9.99,9.85,9.85,216141
20-Sep-19,10.00,10.00,9.72,9.98,396298
19-Sep-19,10.01,10.07,9.90,9.90,749849
18-Sep-19,10.03,10.14,9.87,10.00,347062
17-Sep-19,9.82,10.14,9.82,10.00,377545
16-Sep-19,10.09,10.09,9.80,10.00,181328
13-Sep-19,10.18,10.18,9.88,10.09,204569
12-Sep-19,10.13,10.20,10.01,10.18,161310
11-Sep-19,10.16,10.23,9.96,10.10,190159
10-Sep-19,10.15,10.15,10.04,10.15,269252
09-Sep-19,9.74,10.20,9.74,10.20,349443
06-Sep-19,9.74,9.75,9.40,9.74,264099
05-Sep-19,9.65,9.85,9.64,9.74,227658
04-Sep-19,9.60,9.63,9.49,9.58,95510
03-Sep-19,9.64,9.65,9.48,9.60,101590
02-Sep-19,9.62,9.70,9.51,9.60,250159
30-Aug-19,9.57,9.60,9.30,9.60,498563
29-Aug-19,8.77,9.34,8.77,9.33,923434
28-Aug-19,9.25,9.25,8.62,8.62,923812
27-Aug-19,9.25,9.25,8.90,9.25,369723
26-Aug-19,9.25,9.25,9.01,9.24,157635
23-Aug-19,9.18,9.38,9.14,9.25,282832
22-Aug-19,9.26,9.26,9.10,9.25,198147
21-Aug-19,9.30,9.33,9.16,9.26,260798
20-Aug-19,9.35,9.35,9.00,9.28,126768
19-Aug-19,9.38,9.38,9.05,9.35,260308
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-19,10.23,10.23,9.98,10.07,142539
23-May-19,10.29,10.29,10.01,10.06,142539
22-May-19,10.30,10.31,10.14,10.25,142539
21-May-19,10.01,10.27,9.93,10.25,142539
20-May-19,9.82,10.09,9.82,9.99,142539
17-May-19,9.69,10.00,9.60,9.95,142539
16-May-19,10.00,10.07,9.74,9.74,142539
15-May-19,10.18,10.19,9.95,9.99,142539
14-May-19,10.16,10.41,10.03,10.21,142539
13-May-19,10.38,10.39,10.08,10.20,142539
10-May-19,10.52,10.75,10.41,10.46,142539
09-May-19,10.48,10.52,10.31,10.52,142539
08-May-19,10.56,10.57,10.36,10.55,142539
07-May-19,10.64,10.70,10.37,10.39,142539
06-May-19,10.61,10.72,10.39,10.63,142539
03-May-19,10.40,10.69,10.40,10.60,142539
02-May-19,10.37,10.50,10.35,10.42,142539
30-Apr-19,10.73,10.74,10.30,10.56,142539
29-Apr-19,10.73,10.73,10.41,10.64,142539
26-Apr-19,10.63,10.63,10.45,10.53,142539
25-Apr-19,10.60,10.78,10.42,10.63,142539
24-Apr-19,10.91,10.91,10.38,10.49,142539
23-Apr-19,11.00,11.01,10.85,10.87,142539
22-Apr-19,11.02,11.04,10.44,10.99,142539
18-Apr-19,10.80,11.04,10.80,11.04,142539
17-Apr-19,11.11,11.18,10.73,10.80,142539
16-Apr-19,11.07,11.12,10.87,10.93,142539
15-Apr-19,11.02,11.35,11.00,11.07,142539
12-Apr-19,11.01,11.30,11.00,11.30,142539
11-Apr-19,11.16,11.32,11.04,11.08,142539
10-Apr-19,11.30,11.35,11.20,11.35,142539
09-Apr-19,11.42,11.44,11.18,11.30,142539
08-Apr-19,11.45,11.56,11.30,11.42,142539
*exoneração de responsabilidade