Cotação atual, histórico e gráfico do papel: USIM5

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 USIM5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,58%	0,11	18,92	18,91	18,81	19,10	260M	20.316
10/06/2021	-0,21%	-0,04	18,81	18,99	18,45	19,01	285M	25.240
09/06/2021	2,56%	0,47	18,85	18,49	18,16	19,17	349M	38.344
08/06/2021	-2,34%	-0,44	18,38	18,88	18,31	19,04	265M	24.384
07/06/2021	-1,21%	-0,23	18,82	18,91	18,52	18,98	371M	30.040
04/06/2021	-2,76%	-0,54	19,05	19,54	18,91	19,55	442M	39.524
02/06/2021	-2,78%	-0,56	19,59	20,29	19,41	20,29	500M	39.248
01/06/2021	1,46%	0,29	20,15	20,31	19,95	20,52	488M	34.787
31/05/2021	1,33%	0,26	19,86	19,94	19,81	20,53	418M	31.814
28/05/2021	0,05%	0,01	19,60	19,88	19,33	20,05	390M	31.865
27/05/2021	-0,36%	-0,07	19,59	19,97	19,59	20,14	509M	25.377

26/05/2021	1,13%	0,22	19,66	19,12	19,03	19,66	323M	21.117
25/05/2021	-3,09%	-0,62	19,44	20,16	19,30	20,31	323M	26.481
24/05/2021	0,91%	0,18	20,06	19,64	19,27	20,10	278M	21.771
21/05/2021	-1,97%	-0,40	19,88	20,18	19,71	20,35	268M	27.715
20/05/2021	-1,27%	-0,26	20,28	20,50	20,13	20,72	226M	22.740
19/05/2021	-1,15%	-0,24	20,54	20,33	20,03	20,63	363M	36.189
18/05/2021	0,78%	0,16	20,78	20,94	20,50	21,00	338M	24.112
17/05/2021	1,58%	0,32	20,62	20,60	20,33	21,08	448M	37.833
14/05/2021	-4,96%	-1,06	20,30	21,16	20,23	21,27	600M	48.092
13/05/2021	-4,47%	-1,00	21,36	21,89	21,24	22,39	541M	37.682
12/05/2021	-5,13%	-1,21	22,36	23,17	22,15	23,39	587M	43.323
11/05/2021	0,81%	0,19	23,57	23,00	22,81	23,66	455M	30.717
10/05/2021	1,04%	0,24	23,38	23,77	23,23	24,36	644M	44.899
07/05/2021	-1,82%	-0,43	23,14	23,12	22,69	23,31	1.945M	32.269
06/05/2021	2,93%	0,67	23,57	23,07	22,76	23,82	441M	28.283
05/05/2021	4,47%	0,98	22,90	22,17	22,17	23,47	793M	42.975
04/05/2021	0,87%	0,19	21,92	21,61	21,45	22,07	274M	24.236
03/05/2021	-3,21%	-0,72	21,73	22,52	21,32	22,53	392M	41.160
30/04/2021	-2,05%	-0,47	22,45	22,28	22,15	22,89	484M	35.927
29/04/2021	0,00%	0,00	22,92	23,00	22,09	23,21	447M	29.799
28/04/2021	-0,74%	-0,17	22,92	23,15	22,72	23,57	435M	24.781
27/04/2021	0,65%	0,15	23,09	22,97	22,49	23,54	565M	36.455
26/04/2021	3,57%	0,79	22,94	22,50	21,96	23,09	576M	42.872
23/04/2021	-0,27%	-0,06	22,15	22,81	21,67	23,12	747M	55.150
22/04/2021	5,36%	1,13	22,21	21,42	21,33	22,59	695M	42.212
20/04/2021	-1,63%	-0,35	21,08	21,63	20,75	21,94	339M	23.444
19/04/2021	-0,65%	-0,14	21,43	21,74	21,24	21,88	360M	22.413
16/04/2021	2,71%	0,57	21,57	21,11	20,85	21,62	298M	21.460
15/04/2021	0,91%	0,19	21,00	21,29	20,66	21,83	474M	28.786
14/04/2021	4,21%	0,84	20,81	20,08	20,03	21,04	475M	34.065
13/04/2021	2,89%	0,56	19,97	19,51	19,20	20,19	371M	27.686
12/04/2021	1,09%	0,21	19,41	19,48	19,11	19,70	341M	22.662
09/04/2021	3,39%	0,63	19,20	18,32	18,25	19,51	513M	40.519
08/04/2021	3,74%	0,67	18,57	18,04	18,04	18,60	395M	25.019
07/04/2021	1,42%	0,25	17,90	17,76	17,53	18,00	247M	19.098
06/04/2021	3,46%	0,59	17,65	17,15	17,13	17,84	357M	22.578
05/04/2021	2,71%	0,45	17,06	16,84	16,72	17,25	244M	20.159
01/04/2021	-2,87%	-0,49	16,61	17,26	16,56	17,40	254M	19.001
31/03/2021	1,36%	0,23	17,10	16,87	16,73	17,22	311M	27.200
30/03/2021	1,20%	0,20	16,87	16,59	16,35	16,94	259M	25.057
29/03/2021	0,54%	0,09	16,67	16,67	16,46	17,04	305M	27.119
26/03/2021	1,34%	0,22	16,58	16,60	16,23	16,96	303M	35.665
25/03/2021	-0,37%	-0,06	16,36	16,45	15,85	16,55	308M	30.961
24/03/2021	-1,38%	-0,23	16,42	16,92	16,35	17,18	345M	38.636
23/03/2021	-3,37%	-0,58	16,65	17,45	16,56	17,83	428M	30.958
22/03/2021	-3,09%	-0,55	17,23	17,48	17,01	17,65	262M	20.625
19/03/2021	-1,00%	-0,18	17,78	18,00	17,61	18,18	323M	24.306
18/03/2021	-2,23%	-0,41	17,96	18,37	17,77	18,90	343M	25.564
17/03/2021	-0,92%	-0,17	18,37	18,56	18,19	18,73	369M	33.274
16/03/2021	8,55%	1,46	18,54	17,31	17,29	18,85	967M	57.595
15/03/2021	1,18%	0,20	17,08	16,89	16,72	17,21	246M	19.522
12/03/2021	-2,31%	-0,40	16,88	17,20	16,86	17,82	399M	33.030
11/03/2021	4,47%	0,74	17,28	16,82	16,76	17,57	377M	32.999
10/03/2021	-3,22%	-0,55	16,54	17,05	16,28	17,20	324M	28.589
09/03/2021	0,59%	0,10	17,09	16,70	16,35	17,25	321M	33.403
08/03/2021	-4,50%	-0,80	16,99	17,50	16,89	18,05	343M	29.577
05/03/2021	5,83%	0,98	17,79	16,80	16,63	17,94	399M	29.873
04/03/2021	-2,94%	-0,51	16,81	17,30	16,58	17,59	443M	36.545
03/03/2021	0,52%	0,09	17,32	17,30	16,77	17,83	480M	42.198
02/03/2021	2,26%	0,38	17,23	16,61	16,35	17,42	345M	36.462
01/03/2021	3,76%	0,61	16,85	16,49	16,24	17,22	365M	37.072
26/02/2021	-1,04%	-0,17	16,24	16,45	15,96	16,90	324M	29.488
25/02/2021	-4,81%	-0,83	16,41	17,24	16,27	17,60	423M	37.869
24/02/2021	9,53%	1,50	17,24	15,81	15,81	17,29	841M	58.086
23/02/2021	5,00%	0,75	15,74	15,21	14,96	15,78	562M	48.867
22/02/2021	0,13%	0,02	14,99	14,40	14,25	15,50	384M	37.230
19/02/2021	0,94%	0,14	14,97	14,74	14,57	15,02	221M	19.165
18/02/2021	-1,20%	-0,18	14,83	15,19	14,75	15,43	367M	28.362
17/02/2021	5,78%	0,82	15,01	14,34	14,34	15,08	378M	29.043
12/02/2021	0,35%	0,05	14,19	14,65	14,13	14,85	553M	38.621
11/02/2021	2,39%	0,33	14,14	13,95	13,85	14,19	255M	26.075
10/02/2021	-1,78%	-0,25	13,81	14,10	13,55	14,22	290M	24.377
09/02/2021	1,30%	0,18	14,06	13,95	13,72	14,10	204M	17.129
08/02/2021	1,09%	0,15	13,88	13,99	13,75	14,34	332M	30.079
05/02/2021	4,41%	0,58	13,73	13,28	13,12	13,95	295M	22.961
04/02/2021	1,00%	0,13	13,15	13,09	13,09	13,69	275M	28.325
03/02/2021	-0,38%	-0,05	13,02	13,19	13,00	13,27	268M	32.236
02/02/2021	-2,10%	-0,28	13,07	13,42	12,96	13,50	268M	33.428
01/02/2021	1,14%	0,15	13,35	13,45	13,18	13,60	177M	20.290
29/01/2021	-5,10%	-0,71	13,20	13,72	13,15	13,83	188M	23.167
28/01/2021	5,70%	0,75	13,91	12,91	12,91	13,97	250M	36.352
27/01/2021	-2,66%	-0,36	13,16	13,33	12,81	13,52	363M	37.010
26/01/2021	-4,52%	-0,64	13,52	14,16	13,43	14,28	206M	27.517
22/01/2021	0,00%	0,00	14,16	13,87	13,63	14,24	152M	19.229
21/01/2021	0,35%	0,05	14,16	14,15	13,95	14,62	237M	23.664
20/01/2021	-1,67%	-0,24	14,11	14,43	13,85	14,55	249M	23.779
19/01/2021	-4,71%	-0,71	14,35	15,15	14,16	15,18	325M	41.614
18/01/2021	0,27%	0,04	15,06	15,20	15,00	15,34	179M	21.892
15/01/2021	-4,70%	-0,74	15,02	15,54	14,81	15,67	268M	38.825
14/01/2021	1,81%	0,28	15,76	15,64	15,43	15,87	326M	24.175
13/01/2021	-6,07%	-1,00	15,48	16,44	15,41	16,44	501M	36.510
12/01/2021	-1,38%	-0,23	16,48	16,91	16,26	17,10	366M	31.910
11/01/2021	1,21%	0,20	16,71	16,31	16,10	17,31	650M	43.450
08/01/2021	-0,48%	-0,08	16,51	16,78	16,10	17,08	381M	28.199
07/01/2021	5,53%	0,87	16,59	15,91	15,91	16,59	365M	26.990
06/01/2021	4,11%	0,62	15,72	15,22	15,10	16,15	369M	29.673
05/01/2021	1,07%	0,16	15,10	14,97	14,56	15,23	273M	27.529
04/01/2021	2,26%	0,33	14,94	14,91	14,89	15,44	313M	23.679
30/12/2020	-3,12%	-0,47	14,61	15,11	14,49	15,15	288M	30.946
29/12/2020	4,29%	0,62	15,08	14,55	14,42	15,20	268M	25.548
28/12/2020	-1,09%	-0,16	14,46	14,73	14,27	14,89	192M	16.850
23/12/2020	4,65%	0,65	14,62	13,93	13,87	14,79	309M	28.438
22/12/2020	-1,90%	-0,27	13,97	14,34	13,85	14,44	184M	14.278
21/12/2020	-1,04%	-0,15	14,24	14,06	13,46	14,52	382M	31.605
18/12/2020	4,96%	0,68	14,39	13,92	13,91	14,67	608M	39.141
17/12/2020	-0,80%	-0,11	13,71	14,00	13,63	14,54	406M	34.532
16/12/2020	0,00%	0,00	13,82	13,90	13,55	14,06	181M	20.914
15/12/2020	3,91%	0,52	13,82	13,46	13,44	14,25	301M	27.998
14/12/2020	-2,64%	-0,36	13,30	13,67	13,21	13,67	147M	14.188
11/12/2020	-0,07%	-0,01	13,66	13,50	13,40	13,78	124M	12.232
10/12/2020	3,09%	0,41	13,67	13,44	13,26	13,82	276M	30.087
09/12/2020	-4,19%	-0,58	13,26	13,93	13,12	13,98	285M	35.133
08/12/2020	-4,29%	-0,62	13,84	14,43	13,75	14,64	255M	21.316
07/12/2020	3,14%	0,44	14,46	14,02	13,77	14,60	255M	22.967
04/12/2020	6,94%	0,91	14,02	13,28	13,28	14,13	335M	29.626
03/12/2020	-5,14%	-0,71	13,11	13,98	13,11	14,01	261M	25.107
02/12/2020	-0,58%	-0,08	13,82	13,89	13,73	14,23	236M	25.244
01/12/2020	1,83%	0,25	13,90	13,79	13,70	14,38	314M	30.154
30/11/2020	-0,80%	-0,11	13,65	13,69	13,62	14,23	202M	22.773
27/11/2020	-1,01%	-0,14	13,76	14,00	13,60	14,23	263M	22.864
26/11/2020	4,04%	0,54	13,90	13,27	13,26	14,00	291M	27.696
25/11/2020	7,05%	0,88	13,36	12,46	12,30	13,45	322M	27.655
24/11/2020	-	-	12,48	11,83	11,59	12,62	271M	25.891

Date,Open,High,Low,Close,Volume
11-Jun-21,18.91,19.10,18.81,18.92,260443136
10-Jun-21,18.99,19.01,18.45,18.81,285490654
09-Jun-21,18.49,19.17,18.16,18.85,348551939
08-Jun-21,18.88,19.04,18.31,18.38,264661491
07-Jun-21,18.91,18.98,18.52,18.82,370508358
04-Jun-21,19.54,19.55,18.91,19.05,441836401
02-Jun-21,20.29,20.29,19.41,19.59,499564925
01-Jun-21,20.31,20.52,19.95,20.15,488323732
31-May-21,19.94,20.53,19.81,19.86,418136741
28-May-21,19.88,20.05,19.33,19.60,390376681
27-May-21,19.97,20.14,19.59,19.59,508544431
26-May-21,19.12,19.66,19.03,19.66,323390862
25-May-21,20.16,20.31,19.30,19.44,322669603
24-May-21,19.64,20.10,19.27,20.06,277821955
21-May-21,20.18,20.35,19.71,19.88,268048450
20-May-21,20.50,20.72,20.13,20.28,226185055
19-May-21,20.33,20.63,20.03,20.54,363265096
18-May-21,20.94,21.00,20.50,20.78,338004594
17-May-21,20.60,21.08,20.33,20.62,447675742
14-May-21,21.16,21.27,20.23,20.30,600261574
13-May-21,21.89,22.39,21.24,21.36,540631185
12-May-21,23.17,23.39,22.15,22.36,587255511
11-May-21,23.00,23.66,22.81,23.57,454599299
10-May-21,23.77,24.36,23.23,23.38,644091342
07-May-21,23.12,23.31,22.69,23.14,1945460189
06-May-21,23.07,23.82,22.76,23.57,441395150
05-May-21,22.17,23.47,22.17,22.90,792629261
04-May-21,21.61,22.07,21.45,21.92,274133299
03-May-21,22.52,22.53,21.32,21.73,391629176
30-Apr-21,22.28,22.89,22.15,22.45,484467949
29-Apr-21,23.00,23.21,22.09,22.92,447057224
28-Apr-21,23.15,23.57,22.72,22.92,435080578
27-Apr-21,22.97,23.54,22.49,23.09,565081862
26-Apr-21,22.50,23.09,21.96,22.94,576161886
23-Apr-21,22.81,23.12,21.67,22.15,746615581
22-Apr-21,21.42,22.59,21.33,22.21,695095000
20-Apr-21,21.63,21.94,20.75,21.08,338885688
19-Apr-21,21.74,21.88,21.24,21.43,360496832
16-Apr-21,21.11,21.62,20.85,21.57,298086952
15-Apr-21,21.29,21.83,20.66,21.00,474286420
14-Apr-21,20.08,21.04,20.03,20.81,474751325
13-Apr-21,19.51,20.19,19.20,19.97,371103423
12-Apr-21,19.48,19.70,19.11,19.41,341004272
09-Apr-21,18.32,19.51,18.25,19.20,513164741
08-Apr-21,18.04,18.60,18.04,18.57,394733613
07-Apr-21,17.76,18.00,17.53,17.90,246532880
06-Apr-21,17.15,17.84,17.13,17.65,357413879
05-Apr-21,16.84,17.25,16.72,17.06,244357427
01-Apr-21,17.26,17.40,16.56,16.61,253586261
31-Mar-21,16.87,17.22,16.73,17.10,311310592
30-Mar-21,16.59,16.94,16.35,16.87,258689015
29-Mar-21,16.67,17.04,16.46,16.67,304779943
26-Mar-21,16.60,16.96,16.23,16.58,303038352
25-Mar-21,16.45,16.55,15.85,16.36,307712581
24-Mar-21,16.92,17.18,16.35,16.42,345050438
23-Mar-21,17.45,17.83,16.56,16.65,427652069
22-Mar-21,17.48,17.65,17.01,17.23,261879707
19-Mar-21,18.00,18.18,17.61,17.78,323098569
18-Mar-21,18.37,18.90,17.77,17.96,343352368
17-Mar-21,18.56,18.73,18.19,18.37,369152431
16-Mar-21,17.31,18.85,17.29,18.54,966784501
15-Mar-21,16.89,17.21,16.72,17.08,246111349
12-Mar-21,17.20,17.82,16.86,16.88,398530035
11-Mar-21,16.82,17.57,16.76,17.28,377056750
10-Mar-21,17.05,17.20,16.28,16.54,323580467
09-Mar-21,16.70,17.25,16.35,17.09,320753426
08-Mar-21,17.50,18.05,16.89,16.99,343003612
05-Mar-21,16.80,17.94,16.63,17.79,399215235
04-Mar-21,17.30,17.59,16.58,16.81,443154452
03-Mar-21,17.30,17.83,16.77,17.32,480006192
02-Mar-21,16.61,17.42,16.35,17.23,344782595
01-Mar-21,16.49,17.22,16.24,16.85,365487938
26-Feb-21,16.45,16.90,15.96,16.24,324048879
25-Feb-21,17.24,17.60,16.27,16.41,423279169
24-Feb-21,15.81,17.29,15.81,17.24,840538423
23-Feb-21,15.21,15.78,14.96,15.74,561868452
22-Feb-21,14.40,15.50,14.25,14.99,383727196
19-Feb-21,14.74,15.02,14.57,14.97,221340364
18-Feb-21,15.19,15.43,14.75,14.83,367162685
17-Feb-21,14.34,15.08,14.34,15.01,378000393
12-Feb-21,14.65,14.85,14.13,14.19,552632113
11-Feb-21,13.95,14.19,13.85,14.14,255055162
10-Feb-21,14.10,14.22,13.55,13.81,289840883
09-Feb-21,13.95,14.10,13.72,14.06,203614812
08-Feb-21,13.99,14.34,13.75,13.88,331925437
05-Feb-21,13.28,13.95,13.12,13.73,295462153
04-Feb-21,13.09,13.69,13.09,13.15,275489001
03-Feb-21,13.19,13.27,13.00,13.02,268064576
02-Feb-21,13.42,13.50,12.96,13.07,268226452
01-Feb-21,13.45,13.60,13.18,13.35,177469348
29-Jan-21,13.72,13.83,13.15,13.20,187644937
28-Jan-21,12.91,13.97,12.91,13.91,249661282
27-Jan-21,13.33,13.52,12.81,13.16,363039325
26-Jan-21,14.16,14.28,13.43,13.52,206460259
22-Jan-21,13.87,14.24,13.63,14.16,151509571
21-Jan-21,14.15,14.62,13.95,14.16,237151059
20-Jan-21,14.43,14.55,13.85,14.11,249382793
19-Jan-21,15.15,15.18,14.16,14.35,324674941
18-Jan-21,15.20,15.34,15.00,15.06,179482690
15-Jan-21,15.54,15.67,14.81,15.02,267772591
14-Jan-21,15.64,15.87,15.43,15.76,326496182
13-Jan-21,16.44,16.44,15.41,15.48,501059449
12-Jan-21,16.91,17.10,16.26,16.48,366341231
11-Jan-21,16.31,17.31,16.10,16.71,649986752
08-Jan-21,16.78,17.08,16.10,16.51,381216594
07-Jan-21,15.91,16.59,15.91,16.59,365081283
06-Jan-21,15.22,16.15,15.10,15.72,369111930
05-Jan-21,14.97,15.23,14.56,15.10,272894331
04-Jan-21,14.91,15.44,14.89,14.94,313166895
30-Dec-20,15.11,15.15,14.49,14.61,288146405
29-Dec-20,14.55,15.20,14.42,15.08,267979289
28-Dec-20,14.73,14.89,14.27,14.46,191983981
23-Dec-20,13.93,14.79,13.87,14.62,308937770
22-Dec-20,14.34,14.44,13.85,13.97,183612541
21-Dec-20,14.06,14.52,13.46,14.24,382437895
18-Dec-20,13.92,14.67,13.91,14.39,607562640
17-Dec-20,14.00,14.54,13.63,13.71,405842923
16-Dec-20,13.90,14.06,13.55,13.82,181449437
15-Dec-20,13.46,14.25,13.44,13.82,300918155
14-Dec-20,13.67,13.67,13.21,13.30,147375933
11-Dec-20,13.50,13.78,13.40,13.66,123790587
10-Dec-20,13.44,13.82,13.26,13.67,276469149
09-Dec-20,13.93,13.98,13.12,13.26,285008223
08-Dec-20,14.43,14.64,13.75,13.84,255173442
07-Dec-20,14.02,14.60,13.77,14.46,254878363
04-Dec-20,13.28,14.13,13.28,14.02,335274412
03-Dec-20,13.98,14.01,13.11,13.11,261487961
02-Dec-20,13.89,14.23,13.73,13.82,236073379
01-Dec-20,13.79,14.38,13.70,13.90,313500286
30-Nov-20,13.69,14.23,13.62,13.65,201964108
27-Nov-20,14.00,14.23,13.60,13.76,263469009
26-Nov-20,13.27,14.00,13.26,13.90,290656727
25-Nov-20,12.46,13.45,12.30,13.36,322212962
24-Nov-20,11.83,12.62,11.59,12.48,270621300

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: USIM5

cotações, gráficos e mais...