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
19/01/2022	0,75%	0,11	14,80	14,91	14,74	15,14	9M	1.520
18/01/2022	3,45%	0,49	14,69	14,11	14,09	14,69	9M	1.899
17/01/2022	-3,34%	-0,49	14,20	14,50	14,09	14,52	5M	967
14/01/2022	3,09%	0,44	14,69	14,16	14,13	14,69	45M	2.743
13/01/2022	-1,99%	-0,29	14,25	14,34	14,17	14,63	66M	2.227
12/01/2022	-1,42%	-0,21	14,54	14,95	14,19	14,97	34M	5.674
11/01/2022	3,36%	0,48	14,75	14,39	14,26	14,85	43M	3.536
10/01/2022	3,86%	0,53	14,27	13,45	13,13	14,27	12M	2.408
07/01/2022	4,89%	0,64	13,74	13,01	13,01	13,74	12M	2.605
06/01/2022	-0,68%	-0,09	13,10	13,45	12,88	13,52	9M	3.014
05/01/2022	-6,65%	-0,94	13,19	14,10	13,15	14,10	4M	1.133

04/01/2022	-0,70%	-0,10	14,13	14,49	13,94	14,49	3M	719
03/01/2022	-1,93%	-0,28	14,23	14,63	14,23	14,83	2M	714
30/12/2021	2,40%	0,34	14,51	14,27	14,13	14,64	4M	1.113
29/12/2021	0,57%	0,08	14,17	14,23	14,01	14,30	2M	728
28/12/2021	-1,95%	-0,28	14,09	14,22	13,98	14,22	2M	534
27/12/2021	0,77%	0,11	14,37	14,11	14,04	14,45	3M	702
23/12/2021	0,56%	0,08	14,26	14,25	13,92	14,26	3M	626
22/12/2021	-0,77%	-0,11	14,18	14,12	13,85	14,35	2M	368
21/12/2021	3,48%	0,48	14,29	14,12	14,07	14,31	2M	450
20/12/2021	-5,93%	-0,87	13,81	14,40	13,81	14,40	5M	1.388
17/12/2021	-0,68%	-0,10	14,68	14,77	14,46	14,77	3M	600
16/12/2021	1,65%	0,24	14,78	14,61	14,51	14,80	5M	1.101
15/12/2021	0,69%	0,10	14,54	14,55	14,10	14,55	3M	897
14/12/2021	-1,03%	-0,15	14,44	14,68	14,24	14,83	4M	1.179
13/12/2021	1,25%	0,18	14,59	14,64	14,35	14,83	4M	1.159
10/12/2021	2,93%	0,41	14,41	14,11	14,11	14,67	4M	1.100
09/12/2021	-1,75%	-0,25	14,00	14,08	13,69	14,11	3M	913
08/12/2021	1,71%	0,24	14,25	14,10	13,99	14,41	3M	794
07/12/2021	0,14%	0,02	14,01	14,49	14,00	14,68	5M	1.485
06/12/2021	4,25%	0,57	13,99	13,67	13,44	14,00	5M	1.637
03/12/2021	-1,76%	-0,24	13,42	13,67	13,17	13,93	6M	1.522
02/12/2021	6,72%	0,86	13,66	12,94	12,90	13,66	6M	1.500
01/12/2021	-1,54%	-0,20	12,80	13,25	12,79	13,70	6M	1.702
30/11/2021	-1,89%	-0,25	13,00	13,21	12,77	13,55	6M	1.473
29/11/2021	4,41%	0,56	13,25	13,10	12,85	13,32	8M	1.814
26/11/2021	-4,23%	-0,56	12,69	12,95	12,38	12,95	5M	1.482
25/11/2021	0,38%	0,05	13,25	13,52	13,06	13,56	4M	670
24/11/2021	3,61%	0,46	13,20	12,99	12,75	13,50	9M	2.844
23/11/2021	3,58%	0,44	12,74	12,49	12,49	13,22	7M	2.017
22/11/2021	2,41%	0,29	12,30	12,28	11,97	12,44	5M	1.476
19/11/2021	2,56%	0,30	12,01	11,80	11,80	12,22	6M	1.667
18/11/2021	-5,11%	-0,63	11,71	12,18	11,65	12,18	4M	1.211
17/11/2021	-3,22%	-0,41	12,34	12,98	12,31	13,08	3M	1.077
16/11/2021	-2,97%	-0,39	12,75	13,20	12,32	13,30	5M	1.413
12/11/2021	1,08%	0,14	13,14	13,16	12,84	13,48	6M	1.744
11/11/2021	5,61%	0,69	13,00	12,57	12,57	13,18	7M	1.663
10/11/2021	-0,32%	-0,04	12,31	12,32	11,98	12,37	5M	1.173
09/11/2021	0,08%	0,01	12,35	12,25	11,98	12,52	5M	1.377
08/11/2021	3,01%	0,36	12,34	11,98	11,76	12,37	5M	1.779
05/11/2021	-1,96%	-0,24	11,98	12,25	11,68	12,29	6M	1.639
04/11/2021	-0,81%	-0,10	12,22	12,26	11,98	12,44	5M	1.542
03/11/2021	-3,30%	-0,42	12,32	12,74	12,16	12,74	8M	2.628
01/11/2021	-1,09%	-0,14	12,74	12,98	12,57	13,08	7M	1.477
29/10/2021	-7,47%	-1,04	12,88	14,10	12,88	14,11	5M	1.335
28/10/2021	-0,29%	-0,04	13,92	13,82	13,70	14,11	3M	768
27/10/2021	-0,85%	-0,12	13,96	14,16	13,91	14,52	4M	1.023
26/10/2021	-4,02%	-0,59	14,08	14,68	14,08	14,70	2M	650
25/10/2021	2,30%	0,33	14,67	14,50	14,42	14,82	5M	1.053
22/10/2021	2,06%	0,29	14,34	14,08	13,68	14,46	6M	1.634
21/10/2021	-4,87%	-0,72	14,05	14,50	13,67	14,50	7M	1.984
20/10/2021	-2,70%	-0,41	14,77	15,20	14,57	15,32	4M	1.109
19/10/2021	-3,31%	-0,52	15,18	15,58	14,96	15,78	5M	1.127
18/10/2021	-1,69%	-0,27	15,70	15,89	15,43	15,89	4M	1.079
15/10/2021	1,08%	0,17	15,97	16,03	15,75	16,14	3M	841
14/10/2021	-0,06%	-0,01	15,80	15,96	15,73	16,22	5M	1.620
13/10/2021	-0,88%	-0,14	15,81	15,90	15,55	16,10	4M	1.031
11/10/2021	-0,31%	-0,05	15,95	16,66	15,95	16,73	7M	1.404
08/10/2021	4,85%	0,74	16,00	15,51	15,51	16,37	7M	1.476
07/10/2021	-0,59%	-0,09	15,26	15,52	15,26	15,87	5M	1.242
06/10/2021	-1,03%	-0,16	15,35	15,26	14,77	15,38	6M	1.424
05/10/2021	-0,77%	-0,12	15,51	15,63	15,35	15,88	3M	722
04/10/2021	-5,04%	-0,83	15,63	16,48	15,43	16,80	10M	1.829
01/10/2021	4,71%	0,74	16,46	15,72	15,50	16,46	7M	1.581
30/09/2021	4,11%	0,62	15,72	15,40	15,37	15,96	8M	1.275
29/09/2021	4,72%	0,68	15,10	14,74	14,63	15,20	5M	979
28/09/2021	-6,61%	-1,02	14,42	15,19	14,25	15,33	7M	1.703
27/09/2021	-2,46%	-0,39	15,44	15,93	15,26	15,93	9M	1.487
24/09/2021	-1,74%	-0,28	15,83	15,90	15,55	16,00	7M	1.355
23/09/2021	7,40%	1,11	16,11	15,21	14,85	16,24	18M	3.421
22/09/2021	8,93%	1,23	15,00	14,95	14,69	15,25	12M	2.016
21/09/2021	1,62%	0,22	13,77	13,78	13,09	13,81	6M	1.734
20/09/2021	-1,45%	-0,20	13,55	13,00	12,85	13,58	8M	2.324
17/09/2021	-5,24%	-0,76	13,75	14,46	13,62	14,46	9M	1.806
16/09/2021	-5,16%	-0,79	14,51	15,23	14,50	15,23	9M	1.491
15/09/2021	-1,35%	-0,21	15,30	15,49	15,20	15,63	11M	2.077
14/09/2021	-1,15%	-0,18	15,51	15,74	15,33	15,78	5M	1.007
13/09/2021	2,15%	0,33	15,69	15,41	15,40	15,70	10M	2.080
10/09/2021	-1,85%	-0,29	15,36	15,90	15,28	16,05	7M	1.753
09/09/2021	1,69%	0,26	15,65	15,39	15,05	15,85	7M	1.272
08/09/2021	-6,33%	-1,04	15,39	16,22	15,27	16,29	7M	1.428
06/09/2021	1,23%	0,20	16,43	16,13	15,77	16,48	5M	1.194
03/09/2021	0,68%	0,11	16,23	16,50	16,02	16,56	10M	1.884
02/09/2021	-5,01%	-0,85	16,12	17,05	16,09	17,20	17M	3.272
01/09/2021	-7,27%	-1,33	16,97	16,94	16,55	17,07	14M	3.098
31/08/2021	-1,03%	-0,19	18,30	18,43	18,05	18,45	9M	1.610
30/08/2021	1,04%	0,19	18,49	18,75	18,36	18,96	10M	1.813
27/08/2021	6,52%	1,12	18,30	17,84	17,84	18,36	10M	1.802
26/08/2021	-4,24%	-0,76	17,18	17,94	17,18	17,94	9M	1.754
25/08/2021	-0,50%	-0,09	17,94	18,04	17,74	18,06	4M	926
24/08/2021	7,39%	1,24	18,03	17,19	17,16	18,03	8M	1.312
23/08/2021	-1,41%	-0,24	16,79	17,08	16,79	17,46	5M	1.099
20/08/2021	-0,70%	-0,12	17,03	17,29	16,83	17,69	14M	2.593
19/08/2021	-6,13%	-1,12	17,15	17,55	16,91	17,57	15M	2.517
18/08/2021	-4,99%	-0,96	18,27	18,57	18,14	18,83	14M	2.809
17/08/2021	-5,36%	-1,09	19,23	20,10	18,76	20,10	10M	1.901
16/08/2021	-4,33%	-0,92	20,32	21,20	20,08	21,20	8M	1.255
13/08/2021	-2,12%	-0,46	21,24	21,60	21,07	21,83	5M	1.150
12/08/2021	-1,81%	-0,40	21,70	21,83	21,60	22,15	3M	803
11/08/2021	0,68%	0,15	22,10	22,00	21,90	22,35	11M	2.011
10/08/2021	2,28%	0,49	21,95	21,55	21,40	22,00	9M	1.770
09/08/2021	-2,01%	-0,44	21,46	21,57	21,14	21,73	7M	977
06/08/2021	2,53%	0,54	21,90	21,35	21,24	21,90	7M	1.100
05/08/2021	-1,70%	-0,37	21,36	21,59	21,03	21,59	8M	1.398
04/08/2021	5,43%	1,12	21,73	20,50	20,40	21,73	33M	5.146
03/08/2021	-0,19%	-0,04	20,61	20,66	20,32	20,83	10M	2.049
02/08/2021	-1,62%	-0,34	20,65	21,36	20,54	21,37	8M	1.918
30/07/2021	-0,76%	-0,16	20,99	21,05	20,75	21,39	12M	2.085
29/07/2021	1,59%	0,33	21,15	20,82	20,67	21,24	26M	2.288
28/07/2021	-0,05%	-0,01	20,82	20,79	20,38	21,08	6M	1.372
27/07/2021	-1,51%	-0,32	20,83	21,05	20,36	21,08	5M	1.316
26/07/2021	3,27%	0,67	21,15	20,40	20,39	21,30	8M	1.635
23/07/2021	1,64%	0,33	20,48	20,44	20,20	20,66	4M	1.017
22/07/2021	0,30%	0,06	20,15	19,87	19,87	20,31	9M	1.600
21/07/2021	1,36%	0,27	20,09	19,80	19,48	20,14	8M	1.559
20/07/2021	1,12%	0,22	19,82	19,52	19,20	19,82	5M	1.174
19/07/2021	-1,06%	-0,21	19,60	19,68	19,07	19,68	4M	932
16/07/2021	-1,49%	-0,30	19,81	20,24	19,57	20,34	3M	554
15/07/2021	0,30%	0,06	20,11	20,10	19,98	20,54	3M	665
14/07/2021	-3,56%	-0,74	20,05	20,90	19,90	21,11	7M	1.519
13/07/2021	1,46%	0,30	20,79	20,53	20,50	20,90	6M	1.334
12/07/2021	2,09%	0,42	20,49	20,08	20,08	20,55	5M	964
08/07/2021	-0,25%	-0,05	20,07	19,87	19,48	20,10	3M	784
07/07/2021	-	-	20,12	20,08	20,00	20,35	5M	928

Date,Open,High,Low,Close,Volume
19-Jan-22,14.91,15.14,14.74,14.80,9124305
18-Jan-22,14.11,14.69,14.09,14.69,8827191
17-Jan-22,14.50,14.52,14.09,14.20,4953320
14-Jan-22,14.16,14.69,14.13,14.69,45277538
13-Jan-22,14.34,14.63,14.17,14.25,65697798
12-Jan-22,14.95,14.97,14.19,14.54,34091871
11-Jan-22,14.39,14.85,14.26,14.75,43011475
10-Jan-22,13.45,14.27,13.13,14.27,12044784
07-Jan-22,13.01,13.74,13.01,13.74,11792902
06-Jan-22,13.45,13.52,12.88,13.10,8587468
05-Jan-22,14.10,14.10,13.15,13.19,3985431
04-Jan-22,14.49,14.49,13.94,14.13,2599939
03-Jan-22,14.63,14.83,14.23,14.23,2492173
30-Dec-21,14.27,14.64,14.13,14.51,3956755
29-Dec-21,14.23,14.30,14.01,14.17,2281650
28-Dec-21,14.22,14.22,13.98,14.09,2058600
27-Dec-21,14.11,14.45,14.04,14.37,2756726
23-Dec-21,14.25,14.26,13.92,14.26,2774123
22-Dec-21,14.12,14.35,13.85,14.18,1652262
21-Dec-21,14.12,14.31,14.07,14.29,1900815
20-Dec-21,14.40,14.40,13.81,13.81,4819952
17-Dec-21,14.77,14.77,14.46,14.68,2901629
16-Dec-21,14.61,14.80,14.51,14.78,4686776
15-Dec-21,14.55,14.55,14.10,14.54,3423978
14-Dec-21,14.68,14.83,14.24,14.44,3531722
13-Dec-21,14.64,14.83,14.35,14.59,4345084
10-Dec-21,14.11,14.67,14.11,14.41,3588002
09-Dec-21,14.08,14.11,13.69,14.00,3060606
08-Dec-21,14.10,14.41,13.99,14.25,3251554
07-Dec-21,14.49,14.68,14.00,14.01,5306481
06-Dec-21,13.67,14.00,13.44,13.99,5219707
03-Dec-21,13.67,13.93,13.17,13.42,5764871
02-Dec-21,12.94,13.66,12.90,13.66,6398748
01-Dec-21,13.25,13.70,12.79,12.80,6309182
30-Nov-21,13.21,13.55,12.77,13.00,5909681
29-Nov-21,13.10,13.32,12.85,13.25,8362421
26-Nov-21,12.95,12.95,12.38,12.69,4987331
25-Nov-21,13.52,13.56,13.06,13.25,3934900
24-Nov-21,12.99,13.50,12.75,13.20,8947943
23-Nov-21,12.49,13.22,12.49,12.74,7368369
22-Nov-21,12.28,12.44,11.97,12.30,5047282
19-Nov-21,11.80,12.22,11.80,12.01,5534830
18-Nov-21,12.18,12.18,11.65,11.71,4069930
17-Nov-21,12.98,13.08,12.31,12.34,3190318
16-Nov-21,13.20,13.30,12.32,12.75,5145271
12-Nov-21,13.16,13.48,12.84,13.14,5944432
11-Nov-21,12.57,13.18,12.57,13.00,6726347
10-Nov-21,12.32,12.37,11.98,12.31,5123598
09-Nov-21,12.25,12.52,11.98,12.35,4776883
08-Nov-21,11.98,12.37,11.76,12.34,5361860
05-Nov-21,12.25,12.29,11.68,11.98,6044856
04-Nov-21,12.26,12.44,11.98,12.22,4800581
03-Nov-21,12.74,12.74,12.16,12.32,7806852
01-Nov-21,12.98,13.08,12.57,12.74,6616739
29-Oct-21,14.10,14.11,12.88,12.88,4853055
28-Oct-21,13.82,14.11,13.70,13.92,2669522
27-Oct-21,14.16,14.52,13.91,13.96,4210528
26-Oct-21,14.68,14.70,14.08,14.08,2148941
25-Oct-21,14.50,14.82,14.42,14.67,4678900
22-Oct-21,14.08,14.46,13.68,14.34,6203014
21-Oct-21,14.50,14.50,13.67,14.05,6749216
20-Oct-21,15.20,15.32,14.57,14.77,3924544
19-Oct-21,15.58,15.78,14.96,15.18,4705122
18-Oct-21,15.89,15.89,15.43,15.70,3532211
15-Oct-21,16.03,16.14,15.75,15.97,2560598
14-Oct-21,15.96,16.22,15.73,15.80,4837575
13-Oct-21,15.90,16.10,15.55,15.81,4337875
11-Oct-21,16.66,16.73,15.95,15.95,6946419
08-Oct-21,15.51,16.37,15.51,16.00,6873475
07-Oct-21,15.52,15.87,15.26,15.26,4550423
06-Oct-21,15.26,15.38,14.77,15.35,5595010
05-Oct-21,15.63,15.88,15.35,15.51,2794595
04-Oct-21,16.48,16.80,15.43,15.63,9899407
01-Oct-21,15.72,16.46,15.50,16.46,7490431
30-Sep-21,15.40,15.96,15.37,15.72,8397406
29-Sep-21,14.74,15.20,14.63,15.10,5250091
28-Sep-21,15.19,15.33,14.25,14.42,6944365
27-Sep-21,15.93,15.93,15.26,15.44,8980612
24-Sep-21,15.90,16.00,15.55,15.83,7419944
23-Sep-21,15.21,16.24,14.85,16.11,17787225
22-Sep-21,14.95,15.25,14.69,15.00,12286782
21-Sep-21,13.78,13.81,13.09,13.77,6134657
20-Sep-21,13.00,13.58,12.85,13.55,7860728
17-Sep-21,14.46,14.46,13.62,13.75,8874612
16-Sep-21,15.23,15.23,14.50,14.51,8586290
15-Sep-21,15.49,15.63,15.20,15.30,10770000
14-Sep-21,15.74,15.78,15.33,15.51,5298889
13-Sep-21,15.41,15.70,15.40,15.69,10083592
10-Sep-21,15.90,16.05,15.28,15.36,7232641
09-Sep-21,15.39,15.85,15.05,15.65,6844295
08-Sep-21,16.22,16.29,15.27,15.39,6595395
06-Sep-21,16.13,16.48,15.77,16.43,4788565
03-Sep-21,16.50,16.56,16.02,16.23,9797872
02-Sep-21,17.05,17.20,16.09,16.12,16844226
01-Sep-21,16.94,17.07,16.55,16.97,14190939
31-Aug-21,18.43,18.45,18.05,18.30,8574780
30-Aug-21,18.75,18.96,18.36,18.49,9739036
27-Aug-21,17.84,18.36,17.84,18.30,9845535
26-Aug-21,17.94,17.94,17.18,17.18,8963916
25-Aug-21,18.04,18.06,17.74,17.94,4230718
24-Aug-21,17.19,18.03,17.16,18.03,7642846
23-Aug-21,17.08,17.46,16.79,16.79,4537102
20-Aug-21,17.29,17.69,16.83,17.03,14166172
19-Aug-21,17.55,17.57,16.91,17.15,14723785
18-Aug-21,18.57,18.83,18.14,18.27,14399002
17-Aug-21,20.10,20.10,18.76,19.23,10085312
16-Aug-21,21.20,21.20,20.08,20.32,7666366
13-Aug-21,21.60,21.83,21.07,21.24,5061005
12-Aug-21,21.83,22.15,21.60,21.70,3370230
11-Aug-21,22.00,22.35,21.90,22.10,10510690
10-Aug-21,21.55,22.00,21.40,21.95,8607167
09-Aug-21,21.57,21.73,21.14,21.46,6739726
06-Aug-21,21.35,21.90,21.24,21.90,6522436
05-Aug-21,21.59,21.59,21.03,21.36,7769160
04-Aug-21,20.50,21.73,20.40,21.73,33221946
03-Aug-21,20.66,20.83,20.32,20.61,9734571
02-Aug-21,21.36,21.37,20.54,20.65,8354920
30-Jul-21,21.05,21.39,20.75,20.99,12284253
29-Jul-21,20.82,21.24,20.67,21.15,25957589
28-Jul-21,20.79,21.08,20.38,20.82,5667047
27-Jul-21,21.05,21.08,20.36,20.83,5306929
26-Jul-21,20.40,21.30,20.39,21.15,8263870
23-Jul-21,20.44,20.66,20.20,20.48,4457682
22-Jul-21,19.87,20.31,19.87,20.15,8623795
21-Jul-21,19.80,20.14,19.48,20.09,8440096
20-Jul-21,19.52,19.82,19.20,19.82,4928974
19-Jul-21,19.68,19.68,19.07,19.60,3587564
16-Jul-21,20.24,20.34,19.57,19.81,3127534
15-Jul-21,20.10,20.54,19.98,20.11,3339876
14-Jul-21,20.90,21.11,19.90,20.05,6739727
13-Jul-21,20.53,20.90,20.50,20.79,5743724
12-Jul-21,20.08,20.55,20.08,20.49,4895975
08-Jul-21,19.87,20.10,19.48,20.07,3445751
07-Jul-21,20.08,20.35,20.00,20.12,4830010

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: USIM3

cotações, gráficos e mais...