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
14/06/2021	0,10%	0,02	19,65	19,71	19,50	20,09	5M	938
11/06/2021	0,31%	0,06	19,63	19,85	19,60	19,94	4M	849
10/06/2021	-1,61%	-0,32	19,57	19,84	19,38	19,91	5M	1.109
09/06/2021	2,53%	0,49	19,89	19,41	19,36	20,06	7M	1.520
08/06/2021	-1,22%	-0,24	19,40	19,64	19,31	19,82	7M	1.262
07/06/2021	-1,21%	-0,24	19,64	19,79	19,45	19,90	5M	1.264
04/06/2021	-3,07%	-0,63	19,88	20,51	19,75	20,51	11M	2.269
02/06/2021	-1,82%	-0,38	20,51	20,93	20,29	21,10	10M	2.127
01/06/2021	2,65%	0,54	20,89	20,63	20,47	20,98	13M	2.696
31/05/2021	0,59%	0,12	20,35	20,31	20,21	21,00	10M	1.829
28/05/2021	-0,83%	-0,17	20,23	20,58	20,07	20,66	7M	1.494

27/05/2021	-0,39%	-0,08	20,40	20,56	20,36	20,89	7M	1.123
26/05/2021	0,39%	0,08	20,48	20,14	19,99	20,55	10M	1.498
25/05/2021	-1,88%	-0,39	20,40	20,79	20,09	21,00	5M	1.205
24/05/2021	0,00%	0,00	20,79	20,62	20,23	20,86	5M	1.052
21/05/2021	-2,03%	-0,43	20,79	21,11	20,51	21,20	5M	1.247
20/05/2021	-2,26%	-0,49	21,22	21,49	20,92	21,60	8M	1.608
19/05/2021	0,46%	0,10	21,71	21,15	20,77	21,71	9M	1.846
18/05/2021	0,75%	0,16	21,61	21,69	21,30	21,75	10M	1.889
17/05/2021	1,85%	0,39	21,45	21,20	21,07	21,70	6M	1.104
14/05/2021	-5,22%	-1,16	21,06	22,22	20,91	22,22	13M	2.863
13/05/2021	-5,25%	-1,23	22,22	22,81	21,98	22,94	14M	2.746
12/05/2021	-2,05%	-0,49	23,45	23,75	22,77	23,99	16M	2.263
11/05/2021	-0,04%	-0,01	23,94	23,65	23,13	24,06	18M	2.907
10/05/2021	2,35%	0,55	23,95	23,89	23,40	24,58	34M	6.480
07/05/2021	-2,13%	-0,51	23,40	23,95	23,00	24,11	17M	3.967
06/05/2021	3,10%	0,72	23,91	23,60	23,16	24,06	7M	1.468
05/05/2021	2,98%	0,67	23,19	22,71	22,71	23,95	7M	1.468
04/05/2021	-0,44%	-0,10	22,52	22,62	22,29	22,89	4M	970
03/05/2021	-2,46%	-0,57	22,62	23,45	22,39	23,58	6M	1.604
30/04/2021	-2,28%	-0,54	23,19	23,62	23,13	23,70	10M	1.911
29/04/2021	-1,17%	-0,28	23,73	24,05	23,29	24,23	11M	1.761
28/04/2021	0,08%	0,02	24,01	24,11	23,69	24,36	9M	1.561
27/04/2021	-0,33%	-0,08	23,99	24,15	23,77	24,68	8M	1.688
26/04/2021	1,78%	0,42	24,07	24,28	23,71	24,29	13M	2.375
23/04/2021	-1,13%	-0,27	23,65	24,50	23,05	25,00	17M	2.693
22/04/2021	7,02%	1,57	23,92	22,68	22,61	23,92	21M	2.965
20/04/2021	-2,66%	-0,61	22,35	23,06	22,12	23,35	9M	1.514
19/04/2021	1,19%	0,27	22,96	22,94	22,60	23,18	7M	1.355
16/04/2021	1,11%	0,25	22,69	22,60	22,29	22,91	5M	990
15/04/2021	3,03%	0,66	22,44	22,10	21,76	22,72	7M	1.364
14/04/2021	4,61%	0,96	21,78	21,12	21,03	21,91	6M	1.199
13/04/2021	1,56%	0,32	20,82	20,50	20,26	21,20	7M	1.699
12/04/2021	1,08%	0,22	20,50	20,28	20,16	20,57	8M	2.135
09/04/2021	5,24%	1,01	20,28	19,20	19,01	20,51	9M	2.034
08/04/2021	2,17%	0,41	19,27	18,95	18,91	19,36	5M	993
07/04/2021	2,84%	0,52	18,86	18,36	18,32	18,87	7M	1.717
06/04/2021	1,55%	0,28	18,34	18,00	18,00	18,61	5M	1.204
05/04/2021	3,44%	0,60	18,06	17,60	17,56	18,06	7M	1.703
01/04/2021	-2,40%	-0,43	17,46	17,97	17,32	18,03	7M	1.795
31/03/2021	1,47%	0,26	17,89	17,52	17,37	17,93	7M	1.700
30/03/2021	2,50%	0,43	17,63	17,08	16,98	17,63	11M	2.416
29/03/2021	1,47%	0,25	17,20	16,89	16,88	17,38	10M	2.820
26/03/2021	0,00%	0,00	16,95	17,10	16,61	17,54	13M	3.838
25/03/2021	-0,76%	-0,13	16,95	17,12	16,31	17,20	8M	2.486
24/03/2021	1,18%	0,20	17,08	17,18	16,84	17,47	14M	3.511
23/03/2021	-4,04%	-0,71	16,88	17,80	16,84	18,08	18M	5.013
22/03/2021	-3,40%	-0,62	17,59	18,06	17,42	18,24	15M	3.906
19/03/2021	-3,09%	-0,58	18,21	18,99	18,21	19,05	105M	7.933
18/03/2021	-1,67%	-0,32	18,79	19,26	18,41	19,83	20M	5.384
17/03/2021	-2,50%	-0,49	19,11	19,45	19,08	19,65	15M	3.543
16/03/2021	9,93%	1,77	19,60	18,00	17,89	19,60	28M	5.814
15/03/2021	1,13%	0,20	17,83	17,55	17,34	17,85	12M	3.028
12/03/2021	-0,28%	-0,05	17,63	17,69	17,33	18,19	15M	3.542
11/03/2021	4,18%	0,71	17,68	17,08	17,08	17,97	18M	4.727
10/03/2021	-2,36%	-0,41	16,97	17,45	16,58	17,50	16M	3.387
09/03/2021	0,75%	0,13	17,38	17,20	16,65	17,57	14M	3.591
08/03/2021	-3,31%	-0,59	17,25	17,84	17,16	18,25	13M	3.214
05/03/2021	3,60%	0,62	17,84	17,12	16,86	18,04	14M	3.332
04/03/2021	-0,40%	-0,07	17,22	17,48	16,93	17,83	16M	3.523
03/03/2021	-0,40%	-0,07	17,29	17,48	16,88	18,03	16M	3.200
02/03/2021	1,94%	0,33	17,36	16,94	16,61	17,52	9M	1.896
01/03/2021	0,83%	0,14	17,03	17,11	16,62	17,54	12M	2.733
26/02/2021	-1,57%	-0,27	16,89	16,90	16,37	17,40	20M	2.162
25/02/2021	-3,49%	-0,62	17,16	17,65	16,91	18,20	12M	2.609
24/02/2021	9,42%	1,53	17,78	16,25	16,13	17,87	18M	3.800
23/02/2021	3,83%	0,60	16,25	15,89	15,47	16,25	8M	1.992
22/02/2021	0,58%	0,09	15,65	15,56	14,73	15,96	17M	3.520
19/02/2021	3,05%	0,46	15,56	15,27	14,99	15,69	11M	3.415
18/02/2021	-1,18%	-0,18	15,10	15,55	14,92	15,69	12M	2.788
17/02/2021	4,66%	0,68	15,28	14,74	14,74	15,35	7M	1.477
12/02/2021	1,53%	0,22	14,60	14,81	14,34	15,11	17M	3.265
11/02/2021	1,91%	0,27	14,38	14,15	14,06	14,44	5M	1.224
10/02/2021	-1,74%	-0,25	14,11	14,50	14,01	14,54	3M	923
09/02/2021	1,84%	0,26	14,36	14,16	14,15	14,55	5M	1.309
08/02/2021	0,28%	0,04	14,10	14,41	14,06	14,64	11M	2.273
05/02/2021	0,21%	0,03	14,06	14,19	14,05	14,45	12M	2.279
04/02/2021	-0,71%	-0,10	14,03	14,30	13,95	14,51	7M	1.475
03/02/2021	-0,35%	-0,05	14,13	14,20	14,06	14,33	3M	788
02/02/2021	0,78%	0,11	14,18	14,12	14,01	14,37	5M	1.339
01/02/2021	-0,71%	-0,10	14,07	14,17	14,03	14,37	3M	806
29/01/2021	-5,34%	-0,80	14,17	14,81	14,12	14,95	5M	1.499
28/01/2021	4,32%	0,62	14,97	14,23	14,07	15,01	8M	1.825
27/01/2021	-2,38%	-0,35	14,35	14,70	13,93	14,70	8M	2.674
26/01/2021	-4,55%	-0,70	14,70	15,44	14,63	15,65	4M	1.286
22/01/2021	0,06%	0,01	15,40	15,16	14,87	15,52	5M	1.393
21/01/2021	1,18%	0,18	15,39	15,37	15,11	15,68	7M	1.864
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	-	-	13,66	12,95	12,85	13,72	4M	1.056

Date,Open,High,Low,Close,Volume
14-Jun-21,19.71,20.09,19.50,19.65,5046216
11-Jun-21,19.85,19.94,19.60,19.63,4452383
10-Jun-21,19.84,19.91,19.38,19.57,5067575
09-Jun-21,19.41,20.06,19.36,19.89,6948577
08-Jun-21,19.64,19.82,19.31,19.40,7241783
07-Jun-21,19.79,19.90,19.45,19.64,5307372
04-Jun-21,20.51,20.51,19.75,19.88,11408414
02-Jun-21,20.93,21.10,20.29,20.51,10244619
01-Jun-21,20.63,20.98,20.47,20.89,13333634
31-May-21,20.31,21.00,20.21,20.35,9609868
28-May-21,20.58,20.66,20.07,20.23,6757335
27-May-21,20.56,20.89,20.36,20.40,6862178
26-May-21,20.14,20.55,19.99,20.48,10491199
25-May-21,20.79,21.00,20.09,20.40,4813268
24-May-21,20.62,20.86,20.23,20.79,5352597
21-May-21,21.11,21.20,20.51,20.79,5158309
20-May-21,21.49,21.60,20.92,21.22,8257327
19-May-21,21.15,21.71,20.77,21.71,8726698
18-May-21,21.69,21.75,21.30,21.61,10139035
17-May-21,21.20,21.70,21.07,21.45,5644641
14-May-21,22.22,22.22,20.91,21.06,13409474
13-May-21,22.81,22.94,21.98,22.22,14242936
12-May-21,23.75,23.99,22.77,23.45,15634257
11-May-21,23.65,24.06,23.13,23.94,17801412
10-May-21,23.89,24.58,23.40,23.95,34388652
07-May-21,23.95,24.11,23.00,23.40,16928188
06-May-21,23.60,24.06,23.16,23.91,6736716
05-May-21,22.71,23.95,22.71,23.19,7424527
04-May-21,22.62,22.89,22.29,22.52,3777667
03-May-21,23.45,23.58,22.39,22.62,6280200
30-Apr-21,23.62,23.70,23.13,23.19,9883240
29-Apr-21,24.05,24.23,23.29,23.73,11309178
28-Apr-21,24.11,24.36,23.69,24.01,8667186
27-Apr-21,24.15,24.68,23.77,23.99,7917432
26-Apr-21,24.28,24.29,23.71,24.07,12520793
23-Apr-21,24.50,25.00,23.05,23.65,16819105
22-Apr-21,22.68,23.92,22.61,23.92,21257083
20-Apr-21,23.06,23.35,22.12,22.35,8572339
19-Apr-21,22.94,23.18,22.60,22.96,6961722
16-Apr-21,22.60,22.91,22.29,22.69,5262659
15-Apr-21,22.10,22.72,21.76,22.44,6782761
14-Apr-21,21.12,21.91,21.03,21.78,6037963
13-Apr-21,20.50,21.20,20.26,20.82,7053613
12-Apr-21,20.28,20.57,20.16,20.50,7663857
09-Apr-21,19.20,20.51,19.01,20.28,8804876
08-Apr-21,18.95,19.36,18.91,19.27,4571148
07-Apr-21,18.36,18.87,18.32,18.86,7207928
06-Apr-21,18.00,18.61,18.00,18.34,5227356
05-Apr-21,17.60,18.06,17.56,18.06,6837267
01-Apr-21,17.97,18.03,17.32,17.46,6946104
31-Mar-21,17.52,17.93,17.37,17.89,6699258
30-Mar-21,17.08,17.63,16.98,17.63,10891544
29-Mar-21,16.89,17.38,16.88,17.20,9798498
26-Mar-21,17.10,17.54,16.61,16.95,13396867
25-Mar-21,17.12,17.20,16.31,16.95,8162775
24-Mar-21,17.18,17.47,16.84,17.08,13684317
23-Mar-21,17.80,18.08,16.84,16.88,17881700
22-Mar-21,18.06,18.24,17.42,17.59,14816948
19-Mar-21,18.99,19.05,18.21,18.21,104528483
18-Mar-21,19.26,19.83,18.41,18.79,19559255
17-Mar-21,19.45,19.65,19.08,19.11,14519022
16-Mar-21,18.00,19.60,17.89,19.60,28127060
15-Mar-21,17.55,17.85,17.34,17.83,12397906
12-Mar-21,17.69,18.19,17.33,17.63,14627719
11-Mar-21,17.08,17.97,17.08,17.68,18311395
10-Mar-21,17.45,17.50,16.58,16.97,16232785
09-Mar-21,17.20,17.57,16.65,17.38,13841025
08-Mar-21,17.84,18.25,17.16,17.25,12771513
05-Mar-21,17.12,18.04,16.86,17.84,14036051
04-Mar-21,17.48,17.83,16.93,17.22,16413841
03-Mar-21,17.48,18.03,16.88,17.29,16265879
02-Mar-21,16.94,17.52,16.61,17.36,8731356
01-Mar-21,17.11,17.54,16.62,17.03,11761476
26-Feb-21,16.90,17.40,16.37,16.89,19881237
25-Feb-21,17.65,18.20,16.91,17.16,11680754
24-Feb-21,16.25,17.87,16.13,17.78,18345570
23-Feb-21,15.89,16.25,15.47,16.25,8186868
22-Feb-21,15.56,15.96,14.73,15.65,17130899
19-Feb-21,15.27,15.69,14.99,15.56,11081639
18-Feb-21,15.55,15.69,14.92,15.10,11646886
17-Feb-21,14.74,15.35,14.74,15.28,7059617
12-Feb-21,14.81,15.11,14.34,14.60,16938332
11-Feb-21,14.15,14.44,14.06,14.38,5401092
10-Feb-21,14.50,14.54,14.01,14.11,3297004
09-Feb-21,14.16,14.55,14.15,14.36,4679780
08-Feb-21,14.41,14.64,14.06,14.10,11294090
05-Feb-21,14.19,14.45,14.05,14.06,12116255
04-Feb-21,14.30,14.51,13.95,14.03,6549176
03-Feb-21,14.20,14.33,14.06,14.13,3011396
02-Feb-21,14.12,14.37,14.01,14.18,5196582
01-Feb-21,14.17,14.37,14.03,14.07,2973778
29-Jan-21,14.81,14.95,14.12,14.17,5086284
28-Jan-21,14.23,15.01,14.07,14.97,8082258
27-Jan-21,14.70,14.70,13.93,14.35,7589299
26-Jan-21,15.44,15.65,14.63,14.70,4415164
22-Jan-21,15.16,15.52,14.87,15.40,4509042
21-Jan-21,15.37,15.68,15.11,15.39,6659220
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...