ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20202,40%0,187,697,707,568,386M1.916
02/06/202011,26%0,767,516,866,867,516M1.872
01/06/20202,43%0,166,756,686,686,873M1.127
29/05/20204,27%0,276,596,436,276,737M2.036
28/05/20206,76%0,406,326,005,856,548M2.666
27/05/202012,12%0,645,925,335,296,096M1.827
26/05/20200,38%0,025,285,285,195,402M556
25/05/20202,14%0,115,265,335,245,371M318
22/05/2020-4,10%-0,225,155,285,105,28811K348
21/05/2020-0,74%-0,045,375,435,205,561M495
20/05/20200,19%0,015,415,455,305,461M486
19/05/20202,47%0,135,405,345,275,50781K336
18/05/20204,56%0,235,275,255,095,321M438
15/05/2020-1,18%-0,065,045,174,945,17631K348
14/05/20205,59%0,275,104,834,665,112M632
13/05/2020-3,98%-0,204,835,144,765,141M723
12/05/2020-2,90%-0,155,035,185,035,19742K267
11/05/2020-1,33%-0,075,185,255,005,29722K365
08/05/20202,34%0,125,255,135,115,32373K197
07/05/2020-0,77%-0,045,135,265,115,30786K331
06/05/2020-0,96%-0,055,175,305,055,30477K289
05/05/20200,58%0,035,225,305,215,37803K316
04/05/2020-2,08%-0,115,195,095,085,21543K300
30/04/2020-3,28%-0,185,305,475,255,471M626
29/04/202011,16%0,555,485,135,055,493M1.201
28/04/20205,79%0,274,934,714,714,942M819
27/04/2020-2,92%-0,144,664,904,665,051M534
24/04/2020-10,78%-0,584,805,384,795,383M1.019
23/04/2020-2,71%-0,155,385,555,305,673M657
22/04/20202,22%0,125,535,435,395,601M459
20/04/2020-2,35%-0,135,415,505,335,691M382
17/04/2020-0,18%-0,015,545,665,455,781M357
16/04/2020-2,46%-0,145,555,755,415,811M266
15/04/20200,53%0,035,695,705,445,71524K254
14/04/20205,20%0,285,665,655,515,70668K267
13/04/20201,89%0,105,385,455,155,47428K235
09/04/20200,96%0,055,285,235,215,45945K330
08/04/20201,55%0,085,235,175,145,30475K226
07/04/20201,98%0,105,155,305,105,35820K359
06/04/20201,81%0,095,055,194,915,30625K263
03/04/2020-11,43%-0,644,965,364,885,402M1.024
02/04/20201,82%0,105,605,815,435,81362K204
01/04/2020-2,65%-0,155,505,495,315,52473K165
31/03/20201,07%0,065,655,815,585,83619K202
30/03/2020-0,36%-0,025,595,605,425,84602K241
27/03/2020-1,75%-0,105,615,605,405,92620K278
26/03/20201,42%0,085,715,635,596,341M620
25/03/202021,08%0,985,634,994,985,731M570
24/03/20203,79%0,174,655,104,655,10468K314
23/03/2020-10,40%-0,524,485,354,425,37626K387
20/03/2020-3,85%-0,205,005,525,005,751M442
19/03/2020-4,94%-0,275,205,504,855,52854K426
18/03/2020-19,08%-1,295,476,695,246,69732K406
17/03/2020-3,57%-0,256,767,016,617,15863K384
16/03/2020-6,66%-0,507,017,126,737,28360K201
13/03/202012,09%0,817,517,806,647,80591K331
12/03/2020-11,61%-0,886,707,385,727,38692K369
11/03/2020-2,82%-0,227,587,717,077,78623K270
10/03/2020-0,51%-0,047,807,957,788,464M424
09/03/2020-9,89%-0,867,848,207,458,20633K315
06/03/2020-8,52%-0,818,709,298,669,29764K256
05/03/2020-3,84%-0,389,519,909,209,90371K127
04/03/20206,46%0,609,899,459,299,89754K216
03/03/2020-1,17%-0,119,299,459,239,58532K182
02/03/20205,98%0,539,409,028,959,401M403
28/02/2020-3,69%-0,348,879,008,689,06543K215
27/02/20200,11%0,019,219,008,859,40571K201
26/02/2020-9,80%-1,009,209,859,129,851M400
21/02/2020-2,86%-0,3010,2010,2410,0410,351M411
20/02/20200,19%0,0210,5010,2610,2410,57497K79
19/02/2020-0,10%-0,0110,4810,6010,3610,601M190
18/02/2020-0,38%-0,0410,4910,5210,2510,53806K192
17/02/2020-1,96%-0,2110,5310,7410,2310,91457K145
14/02/2020-3,42%-0,3810,7411,1410,5811,14783K235
13/02/20206,11%0,6411,1210,4210,2011,172M294
12/02/20200,29%0,0310,4810,6710,3210,70478K159
11/02/20204,50%0,4510,4510,2010,0710,521M244
10/02/2020-1,96%-0,2010,0010,209,8710,20665K170
07/02/2020-2,76%-0,2910,2010,4710,1210,47270K113
06/02/2020-2,69%-0,2910,4910,9910,1911,001M282
05/02/20204,86%0,5010,7810,4910,4510,862M416
04/02/20200,78%0,0810,2810,2610,1110,501M214
03/02/2020-0,58%-0,0610,2010,2610,0010,50605K158
31/01/2020-2,75%-0,2910,2610,5210,0410,52765K215
30/01/20200,76%0,0810,5510,409,9510,55534K171
29/01/2020-1,69%-0,1810,4710,6910,4610,89322K114
28/01/2020-1,39%-0,1510,6510,8010,5110,911M285
27/01/2020-3,83%-0,4310,8010,9910,3011,001M506
24/01/2020-1,84%-0,2111,2311,5010,9811,681M320
23/01/20204,28%0,4711,4410,9710,7711,693M661
22/01/202011,26%1,1110,979,869,8611,093M627
21/01/2020-1,40%-0,149,8610,149,8610,14235K125
20/01/2020-1,77%-0,1810,0010,109,8810,16634K166
17/01/20200,39%0,0410,1810,2410,0210,24710K166
16/01/20202,42%0,2410,149,989,9310,18950K221
15/01/2020-0,90%-0,099,909,959,8510,00314K102
14/01/20200,30%0,039,999,969,9010,00475K105
13/01/20202,36%0,239,969,809,739,99782K146
10/01/2020-0,41%-0,049,739,829,699,88290K150
09/01/20200,51%0,059,779,729,679,85307K164
08/01/2020-2,21%-0,229,729,789,729,97492K100
07/01/20201,12%0,119,949,839,809,94171K62
06/01/2020-1,21%-0,129,839,959,8010,00441K106
03/01/2020-0,50%-0,059,959,999,7310,00795K151
02/01/20201,32%0,1310,009,909,8210,00910K166
30/12/20191,13%0,119,879,759,759,89698K116
27/12/20190,21%0,029,769,759,649,85522K173
26/12/20191,46%0,149,749,609,609,78750K185
23/12/20190,84%0,089,609,599,549,70264K117
20/12/2019-0,31%-0,039,529,599,449,62217K90
19/12/20190,53%0,059,559,559,539,60210K101
18/12/20190,21%0,029,509,549,439,54655K78
17/12/20190,64%0,069,489,429,389,53204K76
16/12/2019-1,15%-0,119,429,539,399,61645K153
13/12/2019-0,73%-0,079,539,759,459,80531K148
12/12/20191,59%0,159,609,499,479,792M393
11/12/20190,00%0,009,459,439,429,58349K130
10/12/20190,00%0,009,459,579,409,57246K76
09/12/2019-0,63%-0,069,459,689,4410,04851K170
06/12/20191,28%0,129,519,409,409,60203K73
05/12/2019-1,05%-0,109,399,499,369,4997K54
04/12/20192,15%0,209,499,259,219,50649K187
03/12/2019-1,80%-0,179,299,359,269,45264K81
02/12/20191,83%0,179,469,289,229,481M186
29/11/20192,09%0,199,299,159,149,351M196
28/11/20190,44%0,049,109,079,069,12112K42
27/11/2019-1,09%-0,109,069,169,069,16236K69
26/11/20190,66%0,069,169,149,029,17178K84
25/11/20191,56%0,149,109,008,999,20595K197
22/11/20190,11%0,018,968,958,859,15377K142
21/11/20194,80%0,418,958,538,509,001M373
19/11/20190,59%0,058,548,518,368,54161K72
18/11/2019-1,39%-0,128,498,578,418,68258K103
14/11/2019--8,618,658,498,65576K185


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br