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
17/01/20254,08%0,205,104,914,915,131M522
16/01/2025-3,54%-0,184,905,074,905,07785K539
15/01/20256,05%0,295,084,794,795,081M859
14/01/2025-1,03%-0,054,794,884,764,941M699
13/01/20250,62%0,034,844,864,764,99792K565
10/01/2025-1,03%-0,054,814,904,744,901M800
09/01/2025-1,02%-0,054,864,904,804,931M649
08/01/2025-3,91%-0,204,915,134,895,201M872
07/01/20250,20%0,015,115,185,035,191M713
06/01/20252,41%0,125,105,004,935,112M900
03/01/2025-3,49%-0,184,985,224,915,222M762
02/01/2025-3,01%-0,165,165,335,165,341M791
30/12/20241,33%0,075,325,325,265,361M683
27/12/2024-0,76%-0,045,255,395,215,391M677
26/12/2024-0,19%-0,015,295,265,205,342M897
23/12/2024-2,21%-0,125,305,445,305,443M791
20/12/2024-2,52%-0,145,425,505,365,562M955
19/12/20240,91%0,055,565,555,515,601M597
18/12/2024-3,33%-0,195,515,705,465,701M735
17/12/2024-0,87%-0,055,705,755,505,812M686
16/12/2024-1,71%-0,105,755,855,755,911M699
13/12/2024-1,68%-0,105,855,965,856,002M1.285
12/12/2024-2,14%-0,135,956,085,906,103M1.353
11/12/20240,66%0,046,086,095,906,123M1.168
10/12/20241,34%0,086,046,056,016,08900K494
09/12/20241,02%0,065,965,955,956,182M1.064
06/12/2024-1,99%-0,125,906,025,876,052M659
05/12/2024-0,17%-0,016,026,026,026,091M574
04/12/2024-0,50%-0,036,036,065,966,081M615
03/12/2024-0,33%-0,026,066,125,996,192M888
02/12/2024-0,49%-0,036,086,116,006,161M717
29/11/20243,38%0,206,115,915,896,112M1.163
28/11/2024-5,44%-0,345,916,205,916,202M1.150
27/11/20240,97%0,066,256,206,096,313M1.248
26/11/20240,16%0,016,196,206,156,251M657
25/11/20240,65%0,046,186,146,076,221M637
22/11/20243,54%0,216,146,005,946,142M670
21/11/2024-3,10%-0,195,936,095,916,102M949
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--7,507,747,497,742M1.043


*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

© 2017-2025 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