Cotação atual, histórico e gráfico do papel: USIM5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 27/03/2019 | -7,41% | -0,76 | 9,49 | 10,15 | 9,41 | 10,15 | 294M | 33.380 |
| 26/03/2019 | 0,20% | 0,02 | 10,25 | 10,38 | 10,16 | 10,45 | 108M | 10.951 |
| 25/03/2019 | 1,89% | 0,19 | 10,23 | 9,98 | 9,96 | 10,36 | 129M | 16.607 |
| 22/03/2019 | -3,92% | -0,41 | 10,04 | 10,25 | 9,98 | 10,30 | 150M | 20.326 |
| 21/03/2019 | -2,52% | -0,27 | 10,45 | 10,84 | 10,35 | 10,92 | 210M | 24.090 |
| 20/03/2019 | -1,83% | -0,20 | 10,72 | 10,92 | 10,62 | 11,01 | 190M | 23.025 |
| 19/03/2019 | 5,30% | 0,55 | 10,92 | 10,47 | 10,47 | 11,22 | 385M | 44.241 |
| 18/03/2019 | 2,17% | 0,22 | 10,37 | 10,25 | 10,21 | 10,44 | 111M | 12.048 |
| 15/03/2019 | -2,78% | -0,29 | 10,15 | 10,50 | 10,11 | 10,62 | 194M | 19.936 |
| 14/03/2019 | 3,37% | 0,34 | 10,44 | 10,08 | 10,03 | 10,45 | 245M | 24.927 |
| 13/03/2019 | 0,80% | 0,08 | 10,10 | 10,00 | 9,87 | 10,12 | 129M | 14.141 |
| 12/03/2019 | 0,20% | 0,02 | 10,02 | 10,01 | 9,92 | 10,14 | 130M | 12.545 |
| 11/03/2019 | 3,41% | 0,33 | 10,00 | 9,72 | 9,70 | 10,01 | 111M | 12.794 |
| 08/03/2019 | 0,42% | 0,04 | 9,67 | 9,58 | 9,47 | 9,68 | 73M | 9.013 |
| 07/03/2019 | 0,10% | 0,01 | 9,63 | 9,60 | 9,50 | 9,65 | 62M | 8.898 |
| 06/03/2019 | -0,82% | -0,08 | 9,62 | 9,72 | 9,54 | 9,77 | 55M | 6.951 |
| 01/03/2019 | 0,41% | 0,04 | 9,70 | 9,80 | 9,62 | 9,91 | 99M | 12.181 |
| 28/02/2019 | -2,23% | -0,22 | 9,66 | 9,89 | 9,60 | 9,94 | 149M | 15.168 |
| 27/02/2019 | -1,79% | -0,18 | 9,88 | 10,09 | 9,85 | 10,19 | 111M | 13.446 |
| 26/02/2019 | -1,47% | -0,15 | 10,06 | 10,16 | 10,04 | 10,30 | 111M | 11.617 |
| 25/02/2019 | 2,92% | 0,29 | 10,21 | 10,00 | 9,94 | 10,29 | 230M | 32.052 |
| 22/02/2019 | 4,42% | 0,42 | 9,92 | 9,60 | 9,58 | 9,99 | 227M | 19.550 |
| 21/02/2019 | 2,37% | 0,22 | 9,50 | 9,33 | 9,25 | 9,56 | 141M | 14.834 |
| 20/02/2019 | 0,65% | 0,06 | 9,28 | 9,26 | 9,16 | 9,35 | 94M | 12.927 |
| 19/02/2019 | -1,60% | -0,15 | 9,22 | 9,42 | 9,20 | 9,43 | 120M | 13.928 |
| 18/02/2019 | -0,32% | -0,03 | 9,37 | 9,40 | 9,30 | 9,45 | 105M | 13.901 |
| 15/02/2019 | -2,79% | -0,27 | 9,40 | 9,46 | 9,38 | 9,68 | 264M | 22.032 |
| 14/02/2019 | 0,52% | 0,05 | 9,67 | 9,61 | 9,38 | 9,70 | 121M | 13.909 |
| 13/02/2019 | 0,42% | 0,04 | 9,62 | 9,60 | 9,51 | 9,67 | 106M | 14.661 |
| 12/02/2019 | 0,00% | 0,00 | 9,58 | 9,67 | 9,52 | 9,68 | 79M | 10.055 |
| 11/02/2019 | -0,42% | -0,04 | 9,58 | 9,70 | 9,50 | 9,74 | 75M | 6.583 |
| 08/02/2019 | 1,91% | 0,18 | 9,62 | 9,38 | 9,28 | 9,64 | 165M | 18.116 |
| 07/02/2019 | 0,96% | 0,09 | 9,44 | 9,37 | 9,25 | 9,68 | 203M | 31.368 |
| 06/02/2019 | -4,59% | -0,45 | 9,35 | 9,75 | 9,35 | 9,80 | 161M | 32.683 |
| 05/02/2019 | 0,20% | 0,02 | 9,80 | 9,75 | 9,70 | 9,87 | 126M | 18.336 |
| 04/02/2019 | 0,93% | 0,09 | 9,78 | 9,69 | 9,56 | 9,78 | 127M | 9.713 |
| 01/02/2019 | -1,22% | -0,12 | 9,69 | 9,85 | 9,65 | 9,91 | 168M | 17.215 |
| 31/01/2019 | -0,91% | -0,09 | 9,81 | 10,00 | 9,72 | 10,04 | 152M | 12.849 |
| 30/01/2019 | 2,06% | 0,20 | 9,90 | 9,83 | 9,77 | 10,11 | 269M | 21.538 |
| 29/01/2019 | -0,21% | -0,02 | 9,70 | 9,83 | 9,70 | 9,87 | 100M | 11.008 |
| 28/01/2019 | -0,82% | -0,08 | 9,72 | 9,60 | 9,53 | 9,88 | 206M | 27.440 |
| 24/01/2019 | 0,82% | 0,08 | 9,80 | 9,80 | 9,76 | 9,93 | 155M | 14.011 |
| 23/01/2019 | -0,41% | -0,04 | 9,72 | 9,86 | 9,63 | 9,98 | 287M | 21.581 |
| 22/01/2019 | -2,89% | -0,29 | 9,76 | 10,00 | 9,75 | 10,03 | 196M | 17.117 |
| 21/01/2019 | 1,11% | 0,11 | 10,05 | 9,95 | 9,82 | 10,12 | 107M | 8.267 |
| 18/01/2019 | -0,40% | -0,04 | 9,94 | 10,07 | 9,91 | 10,13 | 136M | 11.290 |
| 17/01/2019 | -0,10% | -0,01 | 9,98 | 9,95 | 9,90 | 10,16 | 172M | 17.245 |
| 16/01/2019 | 2,57% | 0,25 | 9,99 | 9,78 | 9,67 | 10,05 | 184M | 18.823 |
| 15/01/2019 | -1,32% | -0,13 | 9,74 | 9,90 | 9,62 | 10,02 | 157M | 10.744 |
| 14/01/2019 | -3,05% | -0,31 | 9,87 | 9,95 | 9,81 | 10,03 | 177M | 15.513 |
| 11/01/2019 | -1,45% | -0,15 | 10,18 | 10,30 | 10,10 | 10,36 | 179M | 14.302 |
| 10/01/2019 | 2,38% | 0,24 | 10,33 | 9,99 | 9,95 | 10,38 | 147M | 10.371 |
| 09/01/2019 | 3,28% | 0,32 | 10,09 | 9,90 | 9,84 | 10,17 | 141M | 14.770 |
| 08/01/2019 | -3,55% | -0,36 | 9,77 | 10,20 | 9,72 | 10,23 | 180M | 15.795 |
| 07/01/2019 | 0,20% | 0,02 | 10,13 | 10,16 | 10,02 | 10,36 | 153M | 14.008 |
| 04/01/2019 | 5,86% | 0,56 | 10,11 | 9,70 | 9,65 | 10,22 | 294M | 26.621 |
| 03/01/2019 | -2,15% | -0,21 | 9,55 | 9,70 | 9,33 | 9,96 | 180M | 17.971 |
| 02/01/2019 | 5,86% | 0,54 | 9,76 | 9,21 | 9,12 | 9,90 | 208M | 30.526 |
| 28/12/2018 | 2,44% | 0,22 | 9,22 | 9,17 | 9,09 | 9,30 | 134M | 11.662 |
| 27/12/2018 | -1,64% | -0,15 | 9,00 | 9,17 | 8,92 | 9,19 | 104M | 10.967 |
| 26/12/2018 | -0,65% | -0,06 | 9,15 | 9,08 | 8,85 | 9,16 | 111M | 15.640 |
| 21/12/2018 | -0,43% | -0,04 | 9,21 | 9,26 | 9,18 | 9,37 | 140M | 11.100 |
| 20/12/2018 | -4,64% | -0,45 | 9,25 | 9,81 | 9,15 | 9,88 | 248M | 23.309 |
| 19/12/2018 | 1,04% | 0,10 | 9,70 | 9,80 | 9,70 | 9,99 | 159M | 16.445 |
| 18/12/2018 | -1,94% | -0,19 | 9,60 | 9,84 | 9,55 | 9,97 | 168M | 14.755 |
| 17/12/2018 | 4,37% | 0,41 | 9,79 | 9,48 | 9,47 | 9,92 | 226M | 20.163 |
| 14/12/2018 | -2,80% | -0,27 | 9,38 | 9,47 | 9,36 | 9,63 | 119M | 11.402 |
| 13/12/2018 | 3,10% | 0,29 | 9,65 | 9,42 | 9,36 | 9,65 | 198M | 16.297 |
| 12/12/2018 | 6,97% | 0,61 | 9,36 | 8,91 | 8,91 | 9,40 | 256M | 24.886 |
| 11/12/2018 | 0,57% | 0,05 | 8,75 | 8,89 | 8,57 | 8,96 | 134M | 11.313 |
| 10/12/2018 | -3,33% | -0,30 | 8,70 | 9,00 | 8,69 | 9,06 | 126M | 12.580 |
| 07/12/2018 | -3,23% | -0,30 | 9,00 | 9,26 | 8,95 | 9,56 | 200M | 16.762 |
| 06/12/2018 | -2,00% | -0,19 | 9,30 | 9,26 | 9,05 | 9,37 | 180M | 16.534 |
| 05/12/2018 | 1,17% | 0,11 | 9,49 | 9,44 | 9,25 | 9,56 | 90M | 8.706 |
| 04/12/2018 | -4,19% | -0,41 | 9,38 | 9,80 | 9,33 | 9,81 | 169M | 14.897 |
| 03/12/2018 | 4,71% | 0,44 | 9,79 | 9,81 | 9,68 | 9,90 | 214M | 27.222 |
| 30/11/2018 | 4,12% | 0,37 | 9,35 | 9,00 | 8,87 | 9,44 | 211M | 23.899 |
| 29/11/2018 | 3,34% | 0,29 | 8,98 | 8,65 | 8,60 | 9,10 | 151M | 15.899 |
| 28/11/2018 | -0,34% | -0,03 | 8,69 | 8,82 | 8,41 | 8,92 | 227M | 23.155 |
| 27/11/2018 | 2,23% | 0,19 | 8,72 | 8,60 | 8,37 | 8,74 | 120M | 12.421 |
| 26/11/2018 | -1,04% | -0,09 | 8,53 | 8,65 | 8,46 | 8,81 | 103M | 10.608 |
| 23/11/2018 | -4,86% | -0,44 | 8,62 | 9,05 | 8,54 | 9,05 | 154M | 32.996 |
| 22/11/2018 | -1,63% | -0,15 | 9,06 | 9,25 | 9,06 | 9,30 | 67M | 8.387 |
| 21/11/2018 | -1,39% | -0,13 | 9,21 | 9,10 | 9,00 | 9,31 | 117M | 14.040 |
| 19/11/2018 | -4,60% | -0,45 | 9,34 | 9,68 | 9,26 | 9,68 | 168M | 19.667 |
| 16/11/2018 | 6,99% | 0,64 | 9,79 | 9,27 | 9,25 | 9,84 | 162M | 16.647 |
Date,Open,High,Low,Close,Volume
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-19,10.15,10.15,9.41,9.49,294304635
26-Mar-19,10.38,10.45,10.16,10.25,108407086
25-Mar-19,9.98,10.36,9.96,10.23,129293123
22-Mar-19,10.25,10.30,9.98,10.04,149511072
21-Mar-19,10.84,10.92,10.35,10.45,209833966
20-Mar-19,10.92,11.01,10.62,10.72,190372580
19-Mar-19,10.47,11.22,10.47,10.92,385316479
18-Mar-19,10.25,10.44,10.21,10.37,111181517
15-Mar-19,10.50,10.62,10.11,10.15,193630629
14-Mar-19,10.08,10.45,10.03,10.44,245019255
13-Mar-19,10.00,10.12,9.87,10.10,129251659
12-Mar-19,10.01,10.14,9.92,10.02,129955373
11-Mar-19,9.72,10.01,9.70,10.00,111076806
08-Mar-19,9.58,9.68,9.47,9.67,72901127
07-Mar-19,9.60,9.65,9.50,9.63,62063241
06-Mar-19,9.72,9.77,9.54,9.62,55467927
01-Mar-19,9.80,9.91,9.62,9.70,99428618
28-Feb-19,9.89,9.94,9.60,9.66,149466138
27-Feb-19,10.09,10.19,9.85,9.88,111451443
26-Feb-19,10.16,10.30,10.04,10.06,110743286
25-Feb-19,10.00,10.29,9.94,10.21,229652565
22-Feb-19,9.60,9.99,9.58,9.92,226861695
21-Feb-19,9.33,9.56,9.25,9.50,140734380
20-Feb-19,9.26,9.35,9.16,9.28,93613699
19-Feb-19,9.42,9.43,9.20,9.22,119729460
18-Feb-19,9.40,9.45,9.30,9.37,104572121
15-Feb-19,9.46,9.68,9.38,9.40,264027991
14-Feb-19,9.61,9.70,9.38,9.67,120964589
13-Feb-19,9.60,9.67,9.51,9.62,105678994
12-Feb-19,9.67,9.68,9.52,9.58,79107088
11-Feb-19,9.70,9.74,9.50,9.58,74969711
08-Feb-19,9.38,9.64,9.28,9.62,164877599
07-Feb-19,9.37,9.68,9.25,9.44,202835616
06-Feb-19,9.75,9.80,9.35,9.35,161099437
05-Feb-19,9.75,9.87,9.70,9.80,126303252
04-Feb-19,9.69,9.78,9.56,9.78,126798400
01-Feb-19,9.85,9.91,9.65,9.69,167713828
31-Jan-19,10.00,10.04,9.72,9.81,152199473
30-Jan-19,9.83,10.11,9.77,9.90,268577497
29-Jan-19,9.83,9.87,9.70,9.70,99994453
28-Jan-19,9.60,9.88,9.53,9.72,205580034
24-Jan-19,9.80,9.93,9.76,9.80,154519369
23-Jan-19,9.86,9.98,9.63,9.72,286877778
22-Jan-19,10.00,10.03,9.75,9.76,195752608
21-Jan-19,9.95,10.12,9.82,10.05,106799711
18-Jan-19,10.07,10.13,9.91,9.94,136206199
17-Jan-19,9.95,10.16,9.90,9.98,171885385
16-Jan-19,9.78,10.05,9.67,9.99,183855900
15-Jan-19,9.90,10.02,9.62,9.74,157113430
14-Jan-19,9.95,10.03,9.81,9.87,176563153
11-Jan-19,10.30,10.36,10.10,10.18,178818163
10-Jan-19,9.99,10.38,9.95,10.33,147382010
09-Jan-19,9.90,10.17,9.84,10.09,140510874
08-Jan-19,10.20,10.23,9.72,9.77,180163977
07-Jan-19,10.16,10.36,10.02,10.13,153084704
04-Jan-19,9.70,10.22,9.65,10.11,294360158
03-Jan-19,9.70,9.96,9.33,9.55,180114419
02-Jan-19,9.21,9.90,9.12,9.76,208278616
28-Dec-18,9.17,9.30,9.09,9.22,134233787
27-Dec-18,9.17,9.19,8.92,9.00,104394853
26-Dec-18,9.08,9.16,8.85,9.15,111049519
21-Dec-18,9.26,9.37,9.18,9.21,140003853
20-Dec-18,9.81,9.88,9.15,9.25,248382078
19-Dec-18,9.80,9.99,9.70,9.70,159017966
18-Dec-18,9.84,9.97,9.55,9.60,168232208
17-Dec-18,9.48,9.92,9.47,9.79,226116003
14-Dec-18,9.47,9.63,9.36,9.38,118875603
13-Dec-18,9.42,9.65,9.36,9.65,197937521
12-Dec-18,8.91,9.40,8.91,9.36,255595291
11-Dec-18,8.89,8.96,8.57,8.75,133870964
10-Dec-18,9.00,9.06,8.69,8.70,125962012
07-Dec-18,9.26,9.56,8.95,9.00,199598005
06-Dec-18,9.26,9.37,9.05,9.30,180335041
05-Dec-18,9.44,9.56,9.25,9.49,89814030
04-Dec-18,9.80,9.81,9.33,9.38,168700658
03-Dec-18,9.81,9.90,9.68,9.79,213954419
30-Nov-18,9.00,9.44,8.87,9.35,210601754
29-Nov-18,8.65,9.10,8.60,8.98,151368734
28-Nov-18,8.82,8.92,8.41,8.69,227354083
27-Nov-18,8.60,8.74,8.37,8.72,119528458
26-Nov-18,8.65,8.81,8.46,8.53,103396334
23-Nov-18,9.05,9.05,8.54,8.62,154129585
22-Nov-18,9.25,9.30,9.06,9.06,67093162
21-Nov-18,9.10,9.31,9.00,9.21,117011242
19-Nov-18,9.68,9.68,9.26,9.34,168357027
16-Nov-18,9.27,9.84,9.25,9.79,162142078
14-Nov-18,9.47,9.48,9.03,9.15,162142078
13-Nov-18,9.78,9.81,9.37,9.41,162142078
12-Nov-18,10.05,10.05,9.67,9.70,162142078
09-Nov-18,9.70,10.05,9.51,10.02,162142078
08-Nov-18,9.90,10.02,9.66,9.70,162142078
07-Nov-18,10.05,10.10,9.72,9.81,162142078
06-Nov-18,10.09,10.12,9.93,9.93,162142078
05-Nov-18,10.23,10.27,10.07,10.19,162142078
01-Nov-18,10.34,10.35,10.05,10.12,162142078
31-Oct-18,10.45,10.70,10.11,10.28,162142078
30-Oct-18,10.20,10.55,10.07,10.36,162142078
29-Oct-18,10.56,10.68,9.77,10.03,162142078
26-Oct-18,10.20,10.22,9.83,10.06,162142078
25-Oct-18,9.87,9.99,9.69,9.90,162142078
24-Oct-18,10.33,10.39,9.65,9.70,162142078
23-Oct-18,10.19,10.32,10.08,10.20,162142078
22-Oct-18,9.90,10.56,9.85,10.45,162142078
19-Oct-18,9.85,9.90,9.62,9.70,162142078
18-Oct-18,9.86,9.98,9.65,9.66,162142078
17-Oct-18,9.87,9.97,9.63,9.88,162142078
16-Oct-18,9.90,10.06,9.86,9.91,162142078
15-Oct-18,9.47,9.79,9.40,9.67,162142078
11-Oct-18,9.49,9.53,9.12,9.31,162142078
10-Oct-18,9.90,9.95,9.27,9.27,162142078
09-Oct-18,9.98,10.13,9.83,10.01,162142078
08-Oct-18,9.50,10.04,9.49,10.00,162142078
05-Oct-18,9.16,9.19,8.87,9.02,162142078
04-Oct-18,8.74,9.13,8.65,9.08,162142078
03-Oct-18,9.10,9.21,8.72,8.88,162142078
02-Oct-18,8.25,8.55,8.23,8.50,162142078
01-Oct-18,8.38,8.38,7.93,8.02,162142078
28-Sep-18,8.32,8.53,8.27,8.32,162142078
27-Sep-18,8.41,8.52,8.30,8.43,162142078
*exoneração de responsabilidade