papéis
login
mais

Cotação atual, histórico e gráfico do papel: USIM5

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: usim5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/20217,45%1,0014,4313,5113,4514,43444M39.378
01/12/2021-1,18%-0,1613,4313,9613,3514,34317M26.132
30/11/2021-0,80%-0,1113,5913,6313,2814,13403M32.807
29/11/20216,12%0,7913,7013,5013,3613,85406M39.817
26/11/2021-6,58%-0,9112,9113,3712,7013,45339M26.175
25/11/20211,10%0,1513,8213,6813,4613,88192M15.181
24/11/20213,48%0,4613,6713,3613,2514,02462M37.441
23/11/20214,76%0,6013,2113,2012,9713,78413M43.767
22/11/20212,94%0,3612,6112,6612,3412,88380M30.761
19/11/20211,41%0,1712,2512,3012,1512,59321M22.671
18/11/2021-5,70%-0,7312,0812,5911,9712,70341M40.015
17/11/2021-2,29%-0,3012,8113,3012,7213,49237M27.984
16/11/2021-2,89%-0,3913,1113,6112,7713,61245M25.950
12/11/20210,30%0,0413,5013,3313,3314,06332M29.460
11/11/20216,24%0,7913,4613,1913,1613,73363M32.128
10/11/2021-0,71%-0,0912,6712,4912,4112,88267M24.296
09/11/20211,27%0,1612,7612,4512,3112,99269M39.708
08/11/20214,56%0,5512,6012,0811,9012,72305M35.755
05/11/2021-2,03%-0,2512,0512,5011,8512,56274M28.460
04/11/2021-0,57%-0,0712,3012,3012,2312,76235M26.262
03/11/2021-5,57%-0,7312,3712,9112,3213,01450M47.450
01/11/2021-1,13%-0,1513,1013,3812,9113,45271M28.742
29/10/2021-7,54%-1,0813,2514,0413,1314,04471M38.924
28/10/20210,99%0,1414,3314,1213,9714,52268M25.813
27/10/2021-0,21%-0,0314,1914,3714,0414,78340M30.321
26/10/2021-3,13%-0,4614,2214,5814,1214,79343M49.870
25/10/20212,30%0,3314,6814,5114,5014,83231M22.999
22/10/20211,34%0,1914,3514,0513,7714,60519M57.669
21/10/2021-5,41%-0,8114,1614,4913,7714,61483M43.088
20/10/2021-3,98%-0,6214,9715,6814,8515,68549M50.184
19/10/2021-3,05%-0,4915,5915,9815,3016,28373M43.598
18/10/2021-3,02%-0,5016,0816,3415,8416,35394M42.333
15/10/20211,78%0,2916,5816,3316,2216,76202M17.501
14/10/2021-0,12%-0,0216,2916,5816,2416,86296M26.859
13/10/2021-1,33%-0,2216,3116,2416,0216,71300M33.955
11/10/2021-0,12%-0,0216,5316,9616,4917,37361M28.728
08/10/20214,95%0,7816,5516,1016,0716,94450M32.562
07/10/2021-0,06%-0,0115,7716,0115,7016,37396M29.493
06/10/2021-0,94%-0,1515,7815,5715,1615,90471M33.520
05/10/2021-0,38%-0,0615,9316,0815,7516,39269M22.974
04/10/2021-5,22%-0,8815,9916,8815,9716,92528M43.415
01/10/20214,65%0,7516,8716,1616,0317,00487M54.792
30/09/20212,68%0,4216,1216,0516,0316,54514M60.920
29/09/20216,15%0,9115,7015,0515,0015,75442M36.119
28/09/2021-7,27%-1,1614,7915,5514,6215,90407M34.858
27/09/2021-2,09%-0,3415,9516,1415,6916,30412M34.301
24/09/2021-2,16%-0,3616,2916,3616,0616,59381M34.721
23/09/20219,25%1,4116,6515,2915,1416,72978M63.099
22/09/20218,70%1,2215,2415,0214,8715,57699M65.785
21/09/20212,19%0,3014,0214,0813,2114,10410M42.248
20/09/2021-1,44%-0,2013,7213,1113,1013,75425M42.677
17/09/2021-5,31%-0,7813,9214,3413,8214,51448M38.403
16/09/2021-5,41%-0,8414,7015,3614,6415,36322M28.755
15/09/2021-0,89%-0,1415,5415,5015,4215,92635M24.144
14/09/2021-1,57%-0,2515,6815,8915,5216,09327M28.232
13/09/20214,05%0,6215,9315,4615,4016,01354M33.696
10/09/2021-2,30%-0,3615,3115,9815,3116,25353M37.082
09/09/20210,51%0,0815,6715,6115,1416,10422M43.547
08/09/2021-5,74%-0,9515,5916,3515,3516,41464M40.223
06/09/20211,60%0,2616,5415,9115,8316,68186M15.258
03/09/20210,31%0,0516,2816,6616,1316,80361M24.380
02/09/2021-4,53%-0,7716,2317,0116,1817,31572M50.166
01/09/2021-8,06%-1,4917,0017,1216,6617,28480M40.807
31/08/2021-0,80%-0,1518,4918,5818,1618,58445M30.555
30/08/20210,76%0,1418,6418,8118,5118,85363M20.852
27/08/20216,81%1,1818,5017,8317,7618,57485M34.031
26/08/2021-3,46%-0,6217,3217,9317,3017,93259M22.801
25/08/20210,00%0,0017,9417,9017,7518,13245M21.375
24/08/20217,10%1,1917,9417,5017,4218,03506M37.821
23/08/2021-2,05%-0,3516,7517,1916,7517,59465M34.035
20/08/20210,12%0,0217,1017,0516,8517,82451M34.978
19/08/2021-5,69%-1,0317,0817,2516,9517,60497M40.463
18/08/2021-4,73%-0,9018,1118,6518,0418,88553M48.358
17/08/2021-5,09%-1,0219,0119,9518,7119,95480M44.535
16/08/2021-5,30%-1,1220,0320,8720,0020,87518M47.415
13/08/2021-2,62%-0,5721,1521,8021,0221,96232M22.573
12/08/2021-1,41%-0,3121,7221,9721,7222,20219M16.995
11/08/2021-0,32%-0,0722,0322,2022,0022,43278M21.955
10/08/20212,70%0,5822,1021,4321,4222,12353M22.026
09/08/2021-0,32%-0,0721,5221,2020,9921,52391M27.362
06/08/20212,71%0,5721,5921,2021,0421,73261M22.562
05/08/2021-1,73%-0,3721,0221,2020,8121,45584M28.140
04/08/20214,60%0,9421,3920,3720,3721,50900M51.822
03/08/20210,10%0,0220,4520,4220,1120,62220M20.735
02/08/2021-0,68%-0,1420,4320,9220,3121,02312M22.998
30/07/2021-1,30%-0,2720,5720,5120,4121,17619M34.466
29/07/20213,22%0,6520,8420,2720,1420,98462M31.430
28/07/2021-0,20%-0,0420,1920,5819,9420,76378M27.517
27/07/2021-3,30%-0,6920,2320,8120,1020,83326M24.190
26/07/20213,56%0,7220,9220,3320,3321,12399M31.837
23/07/20211,41%0,2820,2019,9219,9220,44359M22.421
22/07/20211,22%0,2419,9219,5819,5220,05242M18.825
21/07/20212,50%0,4819,6819,0919,0119,75278M21.063
20/07/20210,52%0,1019,2019,0718,6519,33277M19.465
19/07/2021-1,19%-0,2319,1018,8918,5219,10274M27.230
16/07/2021-2,18%-0,4319,3319,9119,1419,99370M29.189
15/07/2021-0,15%-0,0319,7619,8919,5820,30376M25.620
14/07/2021-3,46%-0,7119,7920,7019,4020,85665M50.099
13/07/20211,33%0,2720,5020,2320,1320,62311M24.800
12/07/20213,37%0,6620,2319,8519,7820,24357M30.877
08/07/2021-1,01%-0,2019,5719,3418,9419,75351M26.595
07/07/20211,49%0,2919,7719,6619,5120,07360M26.290
06/07/2021-0,41%-0,0819,4819,5019,0919,69248M22.222
05/07/20210,15%0,0319,5619,7019,5519,95218M14.490
02/07/20211,24%0,2419,5319,4019,2519,70213M19.095
01/07/20210,99%0,1919,2919,5019,1420,18498M35.981
30/06/2021-0,26%-0,0519,1019,1018,8319,33312M22.962
29/06/20211,16%0,2219,1518,8018,7619,57466M31.188
28/06/20210,48%0,0918,9318,9418,5719,28252M19.447
25/06/2021-1,36%-0,2618,8419,2318,7419,35260M25.191
24/06/20212,58%0,4819,1018,8218,3919,30381M27.276
23/06/20212,14%0,3918,6218,2918,2418,83278M22.540
22/06/20210,39%0,0718,2318,0818,0018,49205M21.437
21/06/20210,33%0,0618,1617,8117,6718,22205M19.638
18/06/20212,20%0,3918,1017,6517,6318,15307M30.690
17/06/2021-2,32%-0,4217,7117,9017,5218,16259M31.827
16/06/2021-2,58%-0,4818,1318,4617,9818,50428M43.939
15/06/2021-0,48%-0,0918,6118,8118,3718,84213M21.542
14/06/2021-1,16%-0,2218,7019,1518,6219,25206M19.358
11/06/20210,58%0,1118,9218,9118,8119,10260M20.316
10/06/2021-0,21%-0,0418,8118,9918,4519,01285M25.240
09/06/20212,56%0,4718,8518,4918,1619,17349M38.344
08/06/2021-2,34%-0,4418,3818,8818,3119,04265M24.384
07/06/2021-1,21%-0,2318,8218,9118,5218,98371M30.040
04/06/2021-2,76%-0,5419,0519,5418,9119,55442M39.524
02/06/2021-2,78%-0,5619,5920,2919,4120,29500M39.248
01/06/20211,46%0,2920,1520,3119,9520,52488M34.787
31/05/20211,33%0,2619,8619,9419,8120,53418M31.814
28/05/20210,05%0,0119,6019,8819,3320,05390M31.865
27/05/2021-0,36%-0,0719,5919,9719,5920,14509M25.377
26/05/20211,13%0,2219,6619,1219,0319,66323M21.117
25/05/2021-3,09%-0,6219,4420,1619,3020,31323M26.481
24/05/20210,91%0,1820,0619,6419,2720,10278M21.771
21/05/2021--19,8820,1819,7120,35268M27.715


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito