Cotação atual, histórico e gráfico do papel: USIM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 2,20% | 0,16 | 7,43 | 7,36 | 7,23 | 7,48 | 86M | 10.285 |
| 20/08/2019 | 2,97% | 0,21 | 7,27 | 7,07 | 6,93 | 7,30 | 136M | 16.616 |
| 19/08/2019 | -3,29% | -0,24 | 7,06 | 7,39 | 7,03 | 7,47 | 84M | 12.498 |
| 16/08/2019 | -1,88% | -0,14 | 7,30 | 7,59 | 7,28 | 7,60 | 82M | 14.039 |
| 15/08/2019 | -4,37% | -0,34 | 7,44 | 7,85 | 7,26 | 7,89 | 124M | 14.667 |
| 14/08/2019 | -4,89% | -0,40 | 7,78 | 8,04 | 7,75 | 8,07 | 113M | 16.482 |
| 13/08/2019 | 2,76% | 0,22 | 8,18 | 7,99 | 7,90 | 8,20 | 97M | 11.790 |
| 12/08/2019 | -1,73% | -0,14 | 7,96 | 7,95 | 7,88 | 8,03 | 81M | 12.034 |
| 09/08/2019 | -2,41% | -0,20 | 8,10 | 8,25 | 8,10 | 8,33 | 87M | 11.438 |
| 08/08/2019 | 4,01% | 0,32 | 8,30 | 8,08 | 8,04 | 8,42 | 127M | 16.923 |
| 07/08/2019 | -2,33% | -0,19 | 7,98 | 8,11 | 7,95 | 8,11 | 108M | 16.092 |
| 06/08/2019 | -0,61% | -0,05 | 8,17 | 8,25 | 8,09 | 8,31 | 79M | 14.487 |
| 05/08/2019 | -3,29% | -0,28 | 8,22 | 8,38 | 8,12 | 8,38 | 85M | 16.217 |
| 02/08/2019 | 0,00% | 0,00 | 8,50 | 8,45 | 8,33 | 8,55 | 74M | 8.546 |
| 01/08/2019 | -2,86% | -0,25 | 8,50 | 8,76 | 8,50 | 8,85 | 111M | 13.816 |
| 31/07/2019 | -0,79% | -0,07 | 8,75 | 8,81 | 8,64 | 8,94 | 92M | 13.144 |
| 30/07/2019 | -0,34% | -0,03 | 8,82 | 8,83 | 8,74 | 8,87 | 51M | 8.193 |
| 29/07/2019 | 0,34% | 0,03 | 8,85 | 8,87 | 8,78 | 8,98 | 64M | 11.682 |
| 26/07/2019 | 1,38% | 0,12 | 8,82 | 9,00 | 8,67 | 9,04 | 149M | 15.481 |
| 25/07/2019 | -3,01% | -0,27 | 8,70 | 9,00 | 8,61 | 9,08 | 148M | 20.916 |
| 24/07/2019 | -1,43% | -0,13 | 8,97 | 9,07 | 8,87 | 9,08 | 107M | 16.408 |
| 23/07/2019 | -0,98% | -0,09 | 9,10 | 9,23 | 9,08 | 9,27 | 73M | 11.608 |
| 22/07/2019 | -2,03% | -0,19 | 9,19 | 9,39 | 9,10 | 9,44 | 124M | 20.014 |
| 19/07/2019 | 0,00% | 0,00 | 9,38 | 9,41 | 9,35 | 9,49 | 62M | 7.177 |
| 18/07/2019 | 0,11% | 0,01 | 9,38 | 9,34 | 9,32 | 9,49 | 51M | 6.158 |
| 17/07/2019 | -0,32% | -0,03 | 9,37 | 9,40 | 9,31 | 9,45 | 60M | 6.094 |
| 16/07/2019 | 0,86% | 0,08 | 9,40 | 9,32 | 9,32 | 9,56 | 89M | 9.536 |
| 15/07/2019 | -1,17% | -0,11 | 9,32 | 9,51 | 9,30 | 9,53 | 86M | 9.422 |
| 12/07/2019 | -0,32% | -0,03 | 9,43 | 9,49 | 9,38 | 9,59 | 80M | 10.529 |
| 11/07/2019 | -1,05% | -0,10 | 9,46 | 9,57 | 9,37 | 9,60 | 120M | 19.735 |
| 10/07/2019 | -0,93% | -0,09 | 9,56 | 9,74 | 9,46 | 9,81 | 167M | 28.899 |
| 08/07/2019 | -0,31% | -0,03 | 9,65 | 9,75 | 9,57 | 9,78 | 103M | 11.773 |
| 05/07/2019 | 2,43% | 0,23 | 9,68 | 9,40 | 9,30 | 9,74 | 188M | 29.900 |
| 04/07/2019 | 4,19% | 0,38 | 9,45 | 9,20 | 9,20 | 9,50 | 241M | 29.463 |
| 03/07/2019 | 3,30% | 0,29 | 9,07 | 8,79 | 8,72 | 9,08 | 108M | 14.901 |
| 02/07/2019 | -1,13% | -0,10 | 8,78 | 8,95 | 8,66 | 8,98 | 100M | 12.807 |
| 01/07/2019 | -0,67% | -0,06 | 8,88 | 9,08 | 8,82 | 9,16 | 125M | 14.784 |
| 28/06/2019 | 3,11% | 0,27 | 8,94 | 8,75 | 8,74 | 9,00 | 175M | 18.138 |
| 27/06/2019 | 0,93% | 0,08 | 8,67 | 8,56 | 8,51 | 8,74 | 69M | 10.494 |
| 26/06/2019 | 1,42% | 0,12 | 8,59 | 8,59 | 8,55 | 8,67 | 48M | 5.041 |
| 25/06/2019 | -3,09% | -0,27 | 8,47 | 8,67 | 8,43 | 8,81 | 102M | 12.682 |
| 24/06/2019 | 0,58% | 0,05 | 8,74 | 8,69 | 8,66 | 8,76 | 41M | 6.608 |
| 21/06/2019 | 0,35% | 0,03 | 8,69 | 8,75 | 8,66 | 8,77 | 53M | 9.607 |
| 19/06/2019 | -1,37% | -0,12 | 8,66 | 8,85 | 8,53 | 8,90 | 115M | 15.961 |
| 18/06/2019 | 2,09% | 0,18 | 8,78 | 8,77 | 8,71 | 8,88 | 99M | 9.891 |
| 17/06/2019 | -0,69% | -0,06 | 8,60 | 8,64 | 8,58 | 8,74 | 80M | 9.175 |
| 14/06/2019 | -3,02% | -0,27 | 8,66 | 8,90 | 8,56 | 8,91 | 87M | 13.149 |
| 13/06/2019 | 1,48% | 0,13 | 8,93 | 8,90 | 8,85 | 8,99 | 74M | 10.473 |
| 12/06/2019 | -2,33% | -0,21 | 8,80 | 8,94 | 8,71 | 8,97 | 134M | 16.985 |
| 11/06/2019 | 3,56% | 0,31 | 9,01 | 8,89 | 8,86 | 9,07 | 130M | 22.267 |
| 10/06/2019 | 1,16% | 0,10 | 8,70 | 8,54 | 8,53 | 8,89 | 129M | 16.123 |
| 07/06/2019 | 4,37% | 0,36 | 8,60 | 8,30 | 8,27 | 8,60 | 121M | 16.215 |
| 06/06/2019 | -0,24% | -0,02 | 8,24 | 8,30 | 8,11 | 8,34 | 54M | 6.487 |
| 05/06/2019 | -0,24% | -0,02 | 8,26 | 8,25 | 8,18 | 8,37 | 44M | 7.272 |
| 04/06/2019 | 3,50% | 0,28 | 8,28 | 8,08 | 8,08 | 8,28 | 94M | 13.630 |
| 03/06/2019 | -2,44% | -0,20 | 8,00 | 8,27 | 7,93 | 8,28 | 107M | 16.756 |
| 31/05/2019 | -1,56% | -0,13 | 8,20 | 8,29 | 8,15 | 8,38 | 73M | 9.607 |
| 30/05/2019 | 0,85% | 0,07 | 8,33 | 8,31 | 8,27 | 8,56 | 90M | 13.381 |
| 29/05/2019 | 0,00% | 0,00 | 8,26 | 8,20 | 8,13 | 8,37 | 80M | 10.380 |
| 28/05/2019 | 0,36% | 0,03 | 8,26 | 8,24 | 8,20 | 8,31 | 50M | 7.854 |
| 27/05/2019 | 0,37% | 0,03 | 8,23 | 8,32 | 8,23 | 8,42 | 52M | 6.022 |
| 24/05/2019 | 0,61% | 0,05 | 8,20 | 8,22 | 8,15 | 8,31 | 60M | 5.315 |
| 23/05/2019 | -3,55% | -0,30 | 8,15 | 8,30 | 8,14 | 8,35 | 91M | 10.511 |
| 22/05/2019 | 0,24% | 0,02 | 8,45 | 8,53 | 8,26 | 8,57 | 97M | 13.320 |
| 21/05/2019 | 5,24% | 0,42 | 8,43 | 8,10 | 8,05 | 8,44 | 90M | 10.556 |
| 20/05/2019 | 1,52% | 0,12 | 8,01 | 7,94 | 7,86 | 8,09 | 63M | 9.093 |
| 17/05/2019 | 2,47% | 0,19 | 7,89 | 7,75 | 7,74 | 8,12 | 109M | 16.970 |
| 16/05/2019 | -3,14% | -0,25 | 7,70 | 7,98 | 7,70 | 8,03 | 87M | 14.238 |
| 15/05/2019 | -2,45% | -0,20 | 7,95 | 8,06 | 7,92 | 8,11 | 77M | 13.176 |
| 14/05/2019 | -0,37% | -0,03 | 8,15 | 8,25 | 8,12 | 8,31 | 57M | 6.014 |
| 13/05/2019 | -2,97% | -0,25 | 8,18 | 8,33 | 8,09 | 8,35 | 107M | 21.802 |
| 10/05/2019 | -0,94% | -0,08 | 8,43 | 8,51 | 8,40 | 8,62 | 87M | 13.933 |
| 09/05/2019 | -0,82% | -0,07 | 8,51 | 8,55 | 8,43 | 8,59 | 62M | 22.490 |
| 08/05/2019 | 1,42% | 0,12 | 8,58 | 8,54 | 8,48 | 8,68 | 119M | 14.716 |
| 07/05/2019 | -3,64% | -0,32 | 8,46 | 8,73 | 8,46 | 8,81 | 136M | 19.862 |
| 06/05/2019 | -1,01% | -0,09 | 8,78 | 8,68 | 8,63 | 9,02 | 105M | 10.371 |
| 03/05/2019 | 4,97% | 0,42 | 8,87 | 8,50 | 8,48 | 8,92 | 118M | 13.313 |
| 02/05/2019 | -2,09% | -0,18 | 8,45 | 8,57 | 8,45 | 8,59 | 85M | 12.224 |
| 30/04/2019 | 0,23% | 0,02 | 8,63 | 8,55 | 8,47 | 8,69 | 88M | 12.022 |
| 29/04/2019 | 0,00% | 0,00 | 8,61 | 8,66 | 8,58 | 8,69 | 43M | 7.505 |
| 26/04/2019 | -1,03% | -0,09 | 8,61 | 8,71 | 8,51 | 8,78 | 80M | 8.459 |
| 25/04/2019 | 1,28% | 0,11 | 8,70 | 8,59 | 8,48 | 8,80 | 105M | 13.712 |
| 24/04/2019 | -3,59% | -0,32 | 8,59 | 8,92 | 8,52 | 8,96 | 99M | 16.082 |
| 23/04/2019 | -0,67% | -0,06 | 8,91 | 9,08 | 8,91 | 9,09 | 71M | 7.768 |
| 22/04/2019 | -0,55% | -0,05 | 8,97 | 9,08 | 8,87 | 9,08 | 83M | 10.792 |
| 18/04/2019 | 2,38% | 0,21 | 9,02 | 8,81 | 8,81 | 9,18 | 143M | 15.556 |
| 17/04/2019 | -1,56% | -0,14 | 8,81 | 8,99 | 8,78 | 9,09 | 107M | 13.267 |
| 16/04/2019 | -1,32% | -0,12 | 8,95 | 9,10 | 8,90 | 9,20 | 137M | 17.356 |
| 15/04/2019 | -1,20% | -0,11 | 9,07 | 9,28 | 9,05 | 9,34 | 82M | 9.079 |
| 12/04/2019 | -0,86% | -0,08 | 9,18 | 9,20 | 9,14 | 9,56 | 133M | 16.050 |
| 11/04/2019 | -1,70% | -0,16 | 9,26 | 9,40 | 9,23 | 9,44 | 79M | 10.404 |
| 10/04/2019 | 0,21% | 0,02 | 9,42 | 9,45 | 9,26 | 9,49 | 108M | 10.763 |
| 09/04/2019 | -0,95% | -0,09 | 9,40 | 9,49 | 9,30 | 9,49 | 100M | 14.537 |
| 08/04/2019 | -1,56% | -0,15 | 9,49 | 9,60 | 9,42 | 9,62 | 142M | 24.072 |
| 05/04/2019 | -0,41% | -0,04 | 9,64 | 9,75 | 9,61 | 9,76 | 82M | 8.901 |
| 04/04/2019 | -0,10% | -0,01 | 9,68 | 9,76 | 9,55 | 9,77 | 153M | 16.524 |
| 03/04/2019 | -0,10% | -0,01 | 9,69 | 9,97 | 9,55 | 9,98 | 184M | 17.763 |
| 02/04/2019 | -5,09% | -0,52 | 9,70 | 10,33 | 9,68 | 10,41 | 323M | 26.503 |
| 01/04/2019 | 1,79% | 0,18 | 10,22 | 10,30 | 10,15 | 10,34 | 164M | 16.175 |
| 29/03/2019 | 3,72% | 0,36 | 10,04 | 9,84 | 9,83 | 10,15 | 174M | 17.643 |
| 28/03/2019 | 2,00% | 0,19 | 9,68 | 9,50 | 9,50 | 9,73 | 118M | 16.529 |
Date,Open,High,Low,Close,Volume
21-Aug-19,7.36,7.48,7.23,7.43,85706438
20-Aug-19,7.07,7.30,6.93,7.27,136358472
19-Aug-19,7.39,7.47,7.03,7.06,83753632
16-Aug-19,7.59,7.60,7.28,7.30,82145021
15-Aug-19,7.85,7.89,7.26,7.44,123696450
14-Aug-19,8.04,8.07,7.75,7.78,112738848
13-Aug-19,7.99,8.20,7.90,8.18,97228106
12-Aug-19,7.95,8.03,7.88,7.96,80743312
09-Aug-19,8.25,8.33,8.10,8.10,87118839
08-Aug-19,8.08,8.42,8.04,8.30,127268550
07-Aug-19,8.11,8.11,7.95,7.98,108050597
06-Aug-19,8.25,8.31,8.09,8.17,79466375
05-Aug-19,8.38,8.38,8.12,8.22,85485512
02-Aug-19,8.45,8.55,8.33,8.50,74330369
01-Aug-19,8.76,8.85,8.50,8.50,111110401
31-Jul-19,8.81,8.94,8.64,8.75,91965240
30-Jul-19,8.83,8.87,8.74,8.82,51095370
29-Jul-19,8.87,8.98,8.78,8.85,63583933
26-Jul-19,9.00,9.04,8.67,8.82,149340332
25-Jul-19,9.00,9.08,8.61,8.70,148163646
24-Jul-19,9.07,9.08,8.87,8.97,107393534
23-Jul-19,9.23,9.27,9.08,9.10,72824125
22-Jul-19,9.39,9.44,9.10,9.19,123623334
19-Jul-19,9.41,9.49,9.35,9.38,62273842
18-Jul-19,9.34,9.49,9.32,9.38,51107658
17-Jul-19,9.40,9.45,9.31,9.37,59770687
16-Jul-19,9.32,9.56,9.32,9.40,88862495
15-Jul-19,9.51,9.53,9.30,9.32,85964884
12-Jul-19,9.49,9.59,9.38,9.43,79847791
11-Jul-19,9.57,9.60,9.37,9.46,119919045
10-Jul-19,9.74,9.81,9.46,9.56,166827203
08-Jul-19,9.75,9.78,9.57,9.65,103460122
05-Jul-19,9.40,9.74,9.30,9.68,188358606
04-Jul-19,9.20,9.50,9.20,9.45,241098256
03-Jul-19,8.79,9.08,8.72,9.07,108428739
02-Jul-19,8.95,8.98,8.66,8.78,99748590
01-Jul-19,9.08,9.16,8.82,8.88,124513213
28-Jun-19,8.75,9.00,8.74,8.94,175225186
27-Jun-19,8.56,8.74,8.51,8.67,68991990
26-Jun-19,8.59,8.67,8.55,8.59,47743951
25-Jun-19,8.67,8.81,8.43,8.47,101589772
24-Jun-19,8.69,8.76,8.66,8.74,41440355
21-Jun-19,8.75,8.77,8.66,8.69,52778975
19-Jun-19,8.85,8.90,8.53,8.66,114644020
18-Jun-19,8.77,8.88,8.71,8.78,98614443
17-Jun-19,8.64,8.74,8.58,8.60,80442129
14-Jun-19,8.90,8.91,8.56,8.66,87024625
13-Jun-19,8.90,8.99,8.85,8.93,74435229
12-Jun-19,8.94,8.97,8.71,8.80,133775911
11-Jun-19,8.89,9.07,8.86,9.01,129724180
10-Jun-19,8.54,8.89,8.53,8.70,128648384
07-Jun-19,8.30,8.60,8.27,8.60,121390941
06-Jun-19,8.30,8.34,8.11,8.24,53948518
05-Jun-19,8.25,8.37,8.18,8.26,43751146
04-Jun-19,8.08,8.28,8.08,8.28,94470734
03-Jun-19,8.27,8.28,7.93,8.00,106566673
31-May-19,8.29,8.38,8.15,8.20,73302899
30-May-19,8.31,8.56,8.27,8.33,89972687
29-May-19,8.20,8.37,8.13,8.26,79642912
28-May-19,8.24,8.31,8.20,8.26,50488228
27-May-19,8.32,8.42,8.23,8.23,52044259
24-May-19,8.22,8.31,8.15,8.20,60302873
23-May-19,8.30,8.35,8.14,8.15,90581953
22-May-19,8.53,8.57,8.26,8.45,97058180
21-May-19,8.10,8.44,8.05,8.43,89556397
20-May-19,7.94,8.09,7.86,8.01,63235153
17-May-19,7.75,8.12,7.74,7.89,108774456
16-May-19,7.98,8.03,7.70,7.70,87043705
15-May-19,8.06,8.11,7.92,7.95,77200258
14-May-19,8.25,8.31,8.12,8.15,57144916
13-May-19,8.33,8.35,8.09,8.18,107458745
10-May-19,8.51,8.62,8.40,8.43,87364789
09-May-19,8.55,8.59,8.43,8.51,62094178
08-May-19,8.54,8.68,8.48,8.58,118719442
07-May-19,8.73,8.81,8.46,8.46,136375496
06-May-19,8.68,9.02,8.63,8.78,104788110
03-May-19,8.50,8.92,8.48,8.87,117949842
02-May-19,8.57,8.59,8.45,8.45,84911263
30-Apr-19,8.55,8.69,8.47,8.63,87537122
29-Apr-19,8.66,8.69,8.58,8.61,43204842
26-Apr-19,8.71,8.78,8.51,8.61,79659577
25-Apr-19,8.59,8.80,8.48,8.70,104863431
24-Apr-19,8.92,8.96,8.52,8.59,98734802
23-Apr-19,9.08,9.09,8.91,8.91,70573261
22-Apr-19,9.08,9.08,8.87,8.97,82599263
18-Apr-19,8.81,9.18,8.81,9.02,143177183
17-Apr-19,8.99,9.09,8.78,8.81,107045690
16-Apr-19,9.10,9.20,8.90,8.95,137106332
15-Apr-19,9.28,9.34,9.05,9.07,81852871
12-Apr-19,9.20,9.56,9.14,9.18,133161954
11-Apr-19,9.40,9.44,9.23,9.26,79126967
10-Apr-19,9.45,9.49,9.26,9.42,107754500
09-Apr-19,9.49,9.49,9.30,9.40,99918108
08-Apr-19,9.60,9.62,9.42,9.49,141965777
05-Apr-19,9.75,9.76,9.61,9.64,82331838
04-Apr-19,9.76,9.77,9.55,9.68,153434290
03-Apr-19,9.97,9.98,9.55,9.69,184419034
02-Apr-19,10.33,10.41,9.68,9.70,322666812
01-Apr-19,10.30,10.34,10.15,10.22,164040957
29-Mar-19,9.84,10.15,9.83,10.04,173558572
28-Mar-19,9.50,9.73,9.50,9.68,117681536
27-Mar-19,10.15,10.15,9.41,9.49,117681536
26-Mar-19,10.38,10.45,10.16,10.25,117681536
25-Mar-19,9.98,10.36,9.96,10.23,117681536
22-Mar-19,10.25,10.30,9.98,10.04,117681536
21-Mar-19,10.84,10.92,10.35,10.45,117681536
20-Mar-19,10.92,11.01,10.62,10.72,117681536
19-Mar-19,10.47,11.22,10.47,10.92,117681536
18-Mar-19,10.25,10.44,10.21,10.37,117681536
15-Mar-19,10.50,10.62,10.11,10.15,117681536
14-Mar-19,10.08,10.45,10.03,10.44,117681536
13-Mar-19,10.00,10.12,9.87,10.10,117681536
12-Mar-19,10.01,10.14,9.92,10.02,117681536
11-Mar-19,9.72,10.01,9.70,10.00,117681536
08-Mar-19,9.58,9.68,9.47,9.67,117681536
07-Mar-19,9.60,9.65,9.50,9.63,117681536
06-Mar-19,9.72,9.77,9.54,9.62,117681536
01-Mar-19,9.80,9.91,9.62,9.70,117681536
28-Feb-19,9.89,9.94,9.60,9.66,117681536
27-Feb-19,10.09,10.19,9.85,9.88,117681536
26-Feb-19,10.16,10.30,10.04,10.06,117681536
25-Feb-19,10.00,10.29,9.94,10.21,117681536
22-Feb-19,9.60,9.99,9.58,9.92,117681536
21-Feb-19,9.33,9.56,9.25,9.50,117681536
20-Feb-19,9.26,9.35,9.16,9.28,117681536
19-Feb-19,9.42,9.43,9.20,9.22,117681536
18-Feb-19,9.40,9.45,9.30,9.37,117681536
15-Feb-19,9.46,9.68,9.38,9.40,117681536
14-Feb-19,9.61,9.70,9.38,9.67,117681536
13-Feb-19,9.60,9.67,9.51,9.62,117681536
12-Feb-19,9.67,9.68,9.52,9.58,117681536
11-Feb-19,9.70,9.74,9.50,9.58,117681536
08-Feb-19,9.38,9.64,9.28,9.62,117681536
07-Feb-19,9.37,9.68,9.25,9.44,117681536
*exoneração de responsabilidade