papéis
login
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

empresa: usim3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/2021-2,46%-0,3915,4415,9315,2615,939M1.487
24/09/2021-1,74%-0,2815,8315,9015,5516,007M1.355
23/09/20217,40%1,1116,1115,2114,8516,2418M3.421
22/09/20218,93%1,2315,0014,9514,6915,2512M2.016
21/09/20211,62%0,2213,7713,7813,0913,816M1.734
20/09/2021-1,45%-0,2013,5513,0012,8513,588M2.324
17/09/2021-5,24%-0,7613,7514,4613,6214,469M1.806
16/09/2021-5,16%-0,7914,5115,2314,5015,239M1.491
15/09/2021-1,35%-0,2115,3015,4915,2015,6311M2.077
14/09/2021-1,15%-0,1815,5115,7415,3315,785M1.007
13/09/20212,15%0,3315,6915,4115,4015,7010M2.080
10/09/2021-1,85%-0,2915,3615,9015,2816,057M1.753
09/09/20211,69%0,2615,6515,3915,0515,857M1.272
08/09/2021-6,33%-1,0415,3916,2215,2716,297M1.428
06/09/20211,23%0,2016,4316,1315,7716,485M1.194
03/09/20210,68%0,1116,2316,5016,0216,5610M1.884
02/09/2021-5,01%-0,8516,1217,0516,0917,2017M3.272
01/09/2021-7,27%-1,3316,9716,9416,5517,0714M3.098
31/08/2021-1,03%-0,1918,3018,4318,0518,459M1.610
30/08/20211,04%0,1918,4918,7518,3618,9610M1.813
27/08/20216,52%1,1218,3017,8417,8418,3610M1.802
26/08/2021-4,24%-0,7617,1817,9417,1817,949M1.754
25/08/2021-0,50%-0,0917,9418,0417,7418,064M926
24/08/20217,39%1,2418,0317,1917,1618,038M1.312
23/08/2021-1,41%-0,2416,7917,0816,7917,465M1.099
20/08/2021-0,70%-0,1217,0317,2916,8317,6914M2.593
19/08/2021-6,13%-1,1217,1517,5516,9117,5715M2.517
18/08/2021-4,99%-0,9618,2718,5718,1418,8314M2.809
17/08/2021-5,36%-1,0919,2320,1018,7620,1010M1.901
16/08/2021-4,33%-0,9220,3221,2020,0821,208M1.255
13/08/2021-2,12%-0,4621,2421,6021,0721,835M1.150
12/08/2021-1,81%-0,4021,7021,8321,6022,153M803
11/08/20210,68%0,1522,1022,0021,9022,3511M2.011
10/08/20212,28%0,4921,9521,5521,4022,009M1.770
09/08/2021-2,01%-0,4421,4621,5721,1421,737M977
06/08/20212,53%0,5421,9021,3521,2421,907M1.100
05/08/2021-1,70%-0,3721,3621,5921,0321,598M1.398
04/08/20215,43%1,1221,7320,5020,4021,7333M5.146
03/08/2021-0,19%-0,0420,6120,6620,3220,8310M2.049
02/08/2021-1,62%-0,3420,6521,3620,5421,378M1.918
30/07/2021-0,76%-0,1620,9921,0520,7521,3912M2.085
29/07/20211,59%0,3321,1520,8220,6721,2426M2.288
28/07/2021-0,05%-0,0120,8220,7920,3821,086M1.372
27/07/2021-1,51%-0,3220,8321,0520,3621,085M1.316
26/07/20213,27%0,6721,1520,4020,3921,308M1.635
23/07/20211,64%0,3320,4820,4420,2020,664M1.017
22/07/20210,30%0,0620,1519,8719,8720,319M1.600
21/07/20211,36%0,2720,0919,8019,4820,148M1.559
20/07/20211,12%0,2219,8219,5219,2019,825M1.174
19/07/2021-1,06%-0,2119,6019,6819,0719,684M932
16/07/2021-1,49%-0,3019,8120,2419,5720,343M554
15/07/20210,30%0,0620,1120,1019,9820,543M665
14/07/2021-3,56%-0,7420,0520,9019,9021,117M1.519
13/07/20211,46%0,3020,7920,5320,5020,906M1.334
12/07/20212,09%0,4220,4920,0820,0820,555M964
08/07/2021-0,25%-0,0520,0719,8719,4820,103M784
07/07/20210,85%0,1720,1220,0820,0020,355M928
06/07/2021-0,25%-0,0519,9519,9819,6620,033M711
05/07/20210,00%0,0020,0020,2419,9820,272M494
02/07/20212,25%0,4420,0019,5619,5620,086M1.122
01/07/2021-0,96%-0,1919,5619,7919,5620,5112M2.160
30/06/20211,02%0,2019,7519,5519,3019,834M1.198
29/06/2021-0,26%-0,0519,5519,7819,5219,9212M1.910
28/06/20211,03%0,2019,6019,5619,2419,764M893
25/06/2021-2,02%-0,4019,4019,9519,3420,0021M816
24/06/20211,02%0,2019,8019,6219,2219,9621M3.508
23/06/20210,00%0,0019,6019,7119,4319,799M1.802
22/06/20211,03%0,2019,6019,4019,3219,846M1.516
21/06/2021-0,46%-0,0919,4019,0518,8819,508M1.753
18/06/20213,23%0,6119,4918,7818,6219,4911M1.499
17/06/2021-0,94%-0,1818,8818,9918,5219,125M1.076
16/06/2021-1,60%-0,3119,0619,3018,9819,334M1.015
15/06/2021-1,42%-0,2819,3719,6519,3519,896M1.348
14/06/20210,10%0,0219,6519,7119,5020,095M938
11/06/20210,31%0,0619,6319,8519,6019,944M849
10/06/2021-1,61%-0,3219,5719,8419,3819,915M1.109
09/06/20212,53%0,4919,8919,4119,3620,067M1.520
08/06/2021-1,22%-0,2419,4019,6419,3119,827M1.262
07/06/2021-1,21%-0,2419,6419,7919,4519,905M1.264
04/06/2021-3,07%-0,6319,8820,5119,7520,5111M2.269
02/06/2021-1,82%-0,3820,5120,9320,2921,1010M2.127
01/06/20212,65%0,5420,8920,6320,4720,9813M2.696
31/05/20210,59%0,1220,3520,3120,2121,0010M1.829
28/05/2021-0,83%-0,1720,2320,5820,0720,667M1.494
27/05/2021-0,39%-0,0820,4020,5620,3620,897M1.123
26/05/20210,39%0,0820,4820,1419,9920,5510M1.498
25/05/2021-1,88%-0,3920,4020,7920,0921,005M1.205
24/05/20210,00%0,0020,7920,6220,2320,865M1.052
21/05/2021-2,03%-0,4320,7921,1120,5121,205M1.247
20/05/2021-2,26%-0,4921,2221,4920,9221,608M1.608
19/05/20210,46%0,1021,7121,1520,7721,719M1.846
18/05/20210,75%0,1621,6121,6921,3021,7510M1.889
17/05/20211,85%0,3921,4521,2021,0721,706M1.104
14/05/2021-5,22%-1,1621,0622,2220,9122,2213M2.863
13/05/2021-5,25%-1,2322,2222,8121,9822,9414M2.746
12/05/2021-2,05%-0,4923,4523,7522,7723,9916M2.263
11/05/2021-0,04%-0,0123,9423,6523,1324,0618M2.907
10/05/20212,35%0,5523,9523,8923,4024,5834M6.480
07/05/2021-2,13%-0,5123,4023,9523,0024,1117M3.967
06/05/20213,10%0,7223,9123,6023,1624,067M1.468
05/05/20212,98%0,6723,1922,7122,7123,957M1.468
04/05/2021-0,44%-0,1022,5222,6222,2922,894M970
03/05/2021-2,46%-0,5722,6223,4522,3923,586M1.604
30/04/2021-2,28%-0,5423,1923,6223,1323,7010M1.911
29/04/2021-1,17%-0,2823,7324,0523,2924,2311M1.761
28/04/20210,08%0,0224,0124,1123,6924,369M1.561
27/04/2021-0,33%-0,0823,9924,1523,7724,688M1.688
26/04/20211,78%0,4224,0724,2823,7124,2913M2.375
23/04/2021-1,13%-0,2723,6524,5023,0525,0017M2.693
22/04/20217,02%1,5723,9222,6822,6123,9221M2.965
20/04/2021-2,66%-0,6122,3523,0622,1223,359M1.514
19/04/20211,19%0,2722,9622,9422,6023,187M1.355
16/04/20211,11%0,2522,6922,6022,2922,915M990
15/04/20213,03%0,6622,4422,1021,7622,727M1.364
14/04/20214,61%0,9621,7821,1221,0321,916M1.199
13/04/20211,56%0,3220,8220,5020,2621,207M1.699
12/04/20211,08%0,2220,5020,2820,1620,578M2.135
09/04/20215,24%1,0120,2819,2019,0120,519M2.034
08/04/20212,17%0,4119,2718,9518,9119,365M993
07/04/20212,84%0,5218,8618,3618,3218,877M1.717
06/04/20211,55%0,2818,3418,0018,0018,615M1.204
05/04/20213,44%0,6018,0617,6017,5618,067M1.703
01/04/2021-2,40%-0,4317,4617,9717,3218,037M1.795
31/03/20211,47%0,2617,8917,5217,3717,937M1.700
30/03/20212,50%0,4317,6317,0816,9817,6311M2.416
29/03/20211,47%0,2517,2016,8916,8817,3810M2.820
26/03/20210,00%0,0016,9517,1016,6117,5413M3.838
25/03/2021-0,76%-0,1316,9517,1216,3117,208M2.486
24/03/20211,18%0,2017,0817,1816,8417,4714M3.511
23/03/2021-4,04%-0,7116,8817,8016,8418,0818M5.013
22/03/2021-3,40%-0,6217,5918,0617,4218,2415M3.906
19/03/2021-3,09%-0,5818,2118,9918,2119,05105M7.933
18/03/2021-1,67%-0,3218,7919,2618,4119,8320M5.384
17/03/2021--19,1119,4519,0819,6515M3.543


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito