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
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	0,85%	0,17	20,12	20,08	20,00	20,35	5M	928
06/07/2021	-0,25%	-0,05	19,95	19,98	19,66	20,03	3M	711
05/07/2021	0,00%	0,00	20,00	20,24	19,98	20,27	2M	494
02/07/2021	2,25%	0,44	20,00	19,56	19,56	20,08	6M	1.122
01/07/2021	-0,96%	-0,19	19,56	19,79	19,56	20,51	12M	2.160
30/06/2021	1,02%	0,20	19,75	19,55	19,30	19,83	4M	1.198
29/06/2021	-0,26%	-0,05	19,55	19,78	19,52	19,92	12M	1.910
28/06/2021	1,03%	0,20	19,60	19,56	19,24	19,76	4M	893
25/06/2021	-2,02%	-0,40	19,40	19,95	19,34	20,00	21M	816
24/06/2021	1,02%	0,20	19,80	19,62	19,22	19,96	21M	3.508
23/06/2021	0,00%	0,00	19,60	19,71	19,43	19,79	9M	1.802
22/06/2021	1,03%	0,20	19,60	19,40	19,32	19,84	6M	1.516
21/06/2021	-0,46%	-0,09	19,40	19,05	18,88	19,50	8M	1.753
18/06/2021	3,23%	0,61	19,49	18,78	18,62	19,49	11M	1.499
17/06/2021	-0,94%	-0,18	18,88	18,99	18,52	19,12	5M	1.076
16/06/2021	-1,60%	-0,31	19,06	19,30	18,98	19,33	4M	1.015
15/06/2021	-1,42%	-0,28	19,37	19,65	19,35	19,89	6M	1.348
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	-	-	19,11	19,45	19,08	19,65	15M	3.543

Date,Open,High,Low,Close,Volume
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
06-Jul-21,19.98,20.03,19.66,19.95,2815101
05-Jul-21,20.24,20.27,19.98,20.00,2366443
02-Jul-21,19.56,20.08,19.56,20.00,5901988
01-Jul-21,19.79,20.51,19.56,19.56,11745034
30-Jun-21,19.55,19.83,19.30,19.75,4440054
29-Jun-21,19.78,19.92,19.52,19.55,12210342
28-Jun-21,19.56,19.76,19.24,19.60,4152157
25-Jun-21,19.95,20.00,19.34,19.40,21424098
24-Jun-21,19.62,19.96,19.22,19.80,20626310
23-Jun-21,19.71,19.79,19.43,19.60,9139774
22-Jun-21,19.40,19.84,19.32,19.60,6199505
21-Jun-21,19.05,19.50,18.88,19.40,7780264
18-Jun-21,18.78,19.49,18.62,19.49,11392454
17-Jun-21,18.99,19.12,18.52,18.88,4520190
16-Jun-21,19.30,19.33,18.98,19.06,3782824
15-Jun-21,19.65,19.89,19.35,19.37,5670991
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

*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...