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
26/01/2021-4,52%-0,6413,5214,1613,4314,28206M27.517
22/01/20210,00%0,0014,1613,8713,6314,24152M19.229
21/01/20210,35%0,0514,1614,1513,9514,62237M23.664
20/01/2021-1,67%-0,2414,1114,4313,8514,55249M23.779
19/01/2021-4,71%-0,7114,3515,1514,1615,18325M41.614
18/01/20210,27%0,0415,0615,2015,0015,34179M21.892
15/01/2021-4,70%-0,7415,0215,5414,8115,67268M38.825
14/01/20211,81%0,2815,7615,6415,4315,87326M24.175
13/01/2021-6,07%-1,0015,4816,4415,4116,44501M36.510
12/01/2021-1,38%-0,2316,4816,9116,2617,10366M31.910
11/01/20211,21%0,2016,7116,3116,1017,31650M43.450
08/01/2021-0,48%-0,0816,5116,7816,1017,08381M28.199
07/01/20215,53%0,8716,5915,9115,9116,59365M26.990
06/01/20214,11%0,6215,7215,2215,1016,15369M29.673
05/01/20211,07%0,1615,1014,9714,5615,23273M27.529
04/01/20212,26%0,3314,9414,9114,8915,44313M23.679
30/12/2020-3,12%-0,4714,6115,1114,4915,15288M30.946
29/12/20204,29%0,6215,0814,5514,4215,20268M25.548
28/12/2020-1,09%-0,1614,4614,7314,2714,89192M16.850
23/12/20204,65%0,6514,6213,9313,8714,79309M28.438
22/12/2020-1,90%-0,2713,9714,3413,8514,44184M14.278
21/12/2020-1,04%-0,1514,2414,0613,4614,52382M31.605
18/12/20204,96%0,6814,3913,9213,9114,67608M39.141
17/12/2020-0,80%-0,1113,7114,0013,6314,54406M34.532
16/12/20200,00%0,0013,8213,9013,5514,06181M20.914
15/12/20203,91%0,5213,8213,4613,4414,25301M27.998
14/12/2020-2,64%-0,3613,3013,6713,2113,67147M14.188
11/12/2020-0,07%-0,0113,6613,5013,4013,78124M12.232
10/12/20203,09%0,4113,6713,4413,2613,82276M30.087
09/12/2020-4,19%-0,5813,2613,9313,1213,98285M35.133
08/12/2020-4,29%-0,6213,8414,4313,7514,64255M21.316
07/12/20203,14%0,4414,4614,0213,7714,60255M22.967
04/12/20206,94%0,9114,0213,2813,2814,13335M29.626
03/12/2020-5,14%-0,7113,1113,9813,1114,01261M25.107
02/12/2020-0,58%-0,0813,8213,8913,7314,23236M25.244
01/12/20201,83%0,2513,9013,7913,7014,38314M30.154
30/11/2020-0,80%-0,1113,6513,6913,6214,23202M22.773
27/11/2020-1,01%-0,1413,7614,0013,6014,23263M22.864
26/11/20204,04%0,5413,9013,2713,2614,00291M27.696
25/11/20207,05%0,8813,3612,4612,3013,45322M27.655
24/11/20206,12%0,7212,4811,8311,5912,62271M25.891
23/11/20204,63%0,5211,7611,3011,3011,92201M17.014
20/11/2020-1,14%-0,1311,2411,4311,2311,4568M8.150
19/11/20201,43%0,1611,3711,2111,0811,3999M9.746
18/11/2020-0,62%-0,0711,2111,3211,1711,45102M14.725
17/11/20201,62%0,1811,2811,0611,0411,52170M21.838
16/11/20201,65%0,1811,1011,0510,9111,15122M26.001
13/11/20201,11%0,1210,9210,8110,8011,10164M23.507
12/11/2020-0,09%-0,0110,8010,8110,6511,02133M13.872
11/11/2020-1,19%-0,1310,8110,9710,7511,16159M20.319
10/11/2020-3,87%-0,4410,9411,4110,8611,48239M26.995
09/11/2020-0,87%-0,1011,3811,7711,0611,84247M26.109
06/11/20200,88%0,1011,4811,3411,2511,61169M16.736
05/11/20201,79%0,2011,3811,3010,8811,43205M23.240
04/11/2020-3,45%-0,4011,1811,6211,0211,78162M19.339
03/11/20206,24%0,6811,5811,1411,0011,72220M25.508
30/10/2020-3,02%-0,3410,9011,2010,7311,30206M28.139
29/10/20203,69%0,4011,2411,0110,6911,43280M27.181
28/10/2020-7,74%-0,9110,8411,4910,7411,53297M29.236
27/10/20201,03%0,1211,7511,6611,6412,18255M20.665
26/10/2020-0,68%-0,0811,6311,6611,4811,7497M9.773
23/10/2020-0,17%-0,0211,7111,7111,5511,88103M9.721
22/10/2020-0,09%-0,0111,7311,7411,6311,86134M16.111
21/10/20201,91%0,2211,7411,4911,4611,87203M20.697
20/10/20202,58%0,2911,5211,3111,1511,60207M15.252
19/10/2020-0,80%-0,0911,2311,4011,0811,63244M20.864
16/10/20204,33%0,4711,3210,9710,9511,46422M46.342
15/10/20206,06%0,6210,8510,0310,0110,86240M33.782
14/10/20200,79%0,0810,2310,1710,0810,24113M13.013
13/10/20200,30%0,0310,1510,1410,0010,25148M15.342
09/10/2020-1,94%-0,2010,1210,3910,0010,46197M25.528
08/10/2020-2,55%-0,2710,3210,6310,2010,73237M24.539
07/10/20202,62%0,2710,5910,3910,3710,79177M19.870
06/10/2020-2,37%-0,2510,3210,7210,2710,80194M22.227
05/10/20205,49%0,5510,5710,1210,0710,64194M28.750
02/10/2020-0,50%-0,0510,029,979,8210,19131M14.901
01/10/20200,40%0,0410,0710,059,8510,25143M16.692
30/09/20201,83%0,1810,0310,029,8810,45265M32.477
29/09/2020-2,86%-0,299,8510,109,7810,29172M22.715
28/09/2020-1,27%-0,1310,1410,3610,1310,57193M24.091
25/09/2020-1,25%-0,1310,2710,2810,1710,49207M24.839
24/09/2020-1,05%-0,1110,4010,5810,3310,58213M26.435
23/09/2020-2,32%-0,2510,5110,8010,4910,84215M18.240
22/09/2020-1,28%-0,1410,7611,0010,7211,06208M25.995
21/09/2020-0,55%-0,0610,9010,7810,5811,10237M22.981
18/09/2020-4,20%-0,4810,9611,3910,8611,64419M32.365
17/09/20205,15%0,5611,4410,7410,7111,56416M33.265
16/09/2020-3,12%-0,3510,8811,2010,7811,26206M18.373
15/09/20203,50%0,3811,2310,9810,7611,31209M19.080
14/09/20202,17%0,2310,8510,7910,6310,92127M14.865
11/09/2020-1,58%-0,1710,6210,8910,6211,18252M20.350
10/09/2020-3,75%-0,4210,7911,2310,7911,28175M14.834
09/09/20206,36%0,6711,2110,6210,6211,24346M23.666
08/09/2020-1,03%-0,1110,5410,4910,2910,69129M10.921
04/09/20202,50%0,2610,6510,4710,1910,72189M18.819
03/09/2020-2,90%-0,3110,3910,6610,3510,86220M21.436
02/09/20200,38%0,0410,7010,9210,6111,44538M36.901
01/09/20205,02%0,5110,6610,2010,1410,75246M30.562
31/08/20201,00%0,1010,159,939,8710,19224M19.683
28/08/20202,97%0,2910,059,849,6810,13188M16.571
27/08/20200,21%0,029,769,779,709,92105M10.898
26/08/2020-1,42%-0,149,749,899,6010,09198M20.276
25/08/20201,96%0,199,889,629,439,88175M15.836
24/08/20201,25%0,129,699,709,619,8593M9.679
21/08/2020-1,85%-0,189,579,759,479,79176M15.445
20/08/20201,04%0,109,759,459,429,92230M20.938
19/08/20202,12%0,209,659,479,3810,01366M32.302
18/08/20206,78%0,609,459,059,019,57399M35.079
17/08/20200,80%0,078,858,758,759,10242M24.370
14/08/20201,04%0,098,788,658,588,84159M16.044
13/08/20200,58%0,058,698,628,578,91185M19.151
12/08/20201,89%0,168,648,518,458,72170M28.682
11/08/2020-2,30%-0,208,488,778,488,81150M17.912
10/08/20204,58%0,388,688,338,338,77246M22.074
07/08/2020-0,36%-0,038,308,258,178,43116M16.676
06/08/2020-2,00%-0,178,338,558,288,60136M13.449
05/08/20203,91%0,328,508,308,308,71229M20.482
04/08/2020-2,62%-0,228,188,327,988,41138M16.210
03/08/20203,32%0,278,408,358,208,57235M32.544
31/07/2020-0,97%-0,088,138,228,018,37135M15.637
30/07/20200,74%0,068,217,987,928,74302M30.481
29/07/20202,00%0,168,158,158,078,28158M14.551
28/07/2020-1,24%-0,107,998,077,828,12148M15.003
27/07/20207,15%0,548,097,547,508,29373M33.353
24/07/20203,28%0,247,557,317,177,58147M14.061
23/07/2020-2,66%-0,207,317,507,307,68131M11.685
22/07/20201,62%0,127,517,427,407,72176M19.332
21/07/2020-0,94%-0,077,397,557,367,5994M12.303
20/07/2020-0,40%-0,037,467,477,437,5475M7.698
17/07/20201,35%0,107,497,417,407,5070M12.940
16/07/2020-1,60%-0,127,397,457,307,54107M12.722
15/07/2020-0,13%-0,017,517,647,427,67128M16.453
14/07/20201,76%0,137,527,397,267,57165M14.583
13/07/2020--7,397,507,387,75195M20.994


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito