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
22/10/2020	-0,09%	-0,01	11,73	11,74	11,63	11,86	134M	16.111
21/10/2020	1,91%	0,22	11,74	11,49	11,46	11,87	203M	20.697
20/10/2020	2,58%	0,29	11,52	11,31	11,15	11,60	207M	15.252
19/10/2020	-0,80%	-0,09	11,23	11,40	11,08	11,63	244M	20.864
16/10/2020	4,33%	0,47	11,32	10,97	10,95	11,46	422M	46.342
15/10/2020	6,06%	0,62	10,85	10,03	10,01	10,86	240M	33.782
14/10/2020	0,79%	0,08	10,23	10,17	10,08	10,24	113M	13.013
13/10/2020	0,30%	0,03	10,15	10,14	10,00	10,25	148M	15.342
09/10/2020	-1,94%	-0,20	10,12	10,39	10,00	10,46	197M	25.528
08/10/2020	-2,55%	-0,27	10,32	10,63	10,20	10,73	237M	24.539
07/10/2020	2,62%	0,27	10,59	10,39	10,37	10,79	177M	19.870

06/10/2020	-2,37%	-0,25	10,32	10,72	10,27	10,80	194M	22.227
05/10/2020	5,49%	0,55	10,57	10,12	10,07	10,64	194M	28.750
02/10/2020	-0,50%	-0,05	10,02	9,97	9,82	10,19	131M	14.901
01/10/2020	0,40%	0,04	10,07	10,05	9,85	10,25	143M	16.692
30/09/2020	1,83%	0,18	10,03	10,02	9,88	10,45	265M	32.477
29/09/2020	-2,86%	-0,29	9,85	10,10	9,78	10,29	172M	22.715
28/09/2020	-1,27%	-0,13	10,14	10,36	10,13	10,57	193M	24.091
25/09/2020	-1,25%	-0,13	10,27	10,28	10,17	10,49	207M	24.839
24/09/2020	-1,05%	-0,11	10,40	10,58	10,33	10,58	213M	26.435
23/09/2020	-2,32%	-0,25	10,51	10,80	10,49	10,84	215M	18.240
22/09/2020	-1,28%	-0,14	10,76	11,00	10,72	11,06	208M	25.995
21/09/2020	-0,55%	-0,06	10,90	10,78	10,58	11,10	237M	22.981
18/09/2020	-4,20%	-0,48	10,96	11,39	10,86	11,64	419M	32.365
17/09/2020	5,15%	0,56	11,44	10,74	10,71	11,56	416M	33.265
16/09/2020	-3,12%	-0,35	10,88	11,20	10,78	11,26	206M	18.373
15/09/2020	3,50%	0,38	11,23	10,98	10,76	11,31	209M	19.080
14/09/2020	2,17%	0,23	10,85	10,79	10,63	10,92	127M	14.865
11/09/2020	-1,58%	-0,17	10,62	10,89	10,62	11,18	252M	20.350
10/09/2020	-3,75%	-0,42	10,79	11,23	10,79	11,28	175M	14.834
09/09/2020	6,36%	0,67	11,21	10,62	10,62	11,24	346M	23.666
08/09/2020	-1,03%	-0,11	10,54	10,49	10,29	10,69	129M	10.921
04/09/2020	2,50%	0,26	10,65	10,47	10,19	10,72	189M	18.819
03/09/2020	-2,90%	-0,31	10,39	10,66	10,35	10,86	220M	21.436
02/09/2020	0,38%	0,04	10,70	10,92	10,61	11,44	538M	36.901
01/09/2020	5,02%	0,51	10,66	10,20	10,14	10,75	246M	30.562
31/08/2020	1,00%	0,10	10,15	9,93	9,87	10,19	224M	19.683
28/08/2020	2,97%	0,29	10,05	9,84	9,68	10,13	188M	16.571
27/08/2020	0,21%	0,02	9,76	9,77	9,70	9,92	105M	10.898
26/08/2020	-1,42%	-0,14	9,74	9,89	9,60	10,09	198M	20.276
25/08/2020	1,96%	0,19	9,88	9,62	9,43	9,88	175M	15.836
24/08/2020	1,25%	0,12	9,69	9,70	9,61	9,85	93M	9.679
21/08/2020	-1,85%	-0,18	9,57	9,75	9,47	9,79	176M	15.445
20/08/2020	1,04%	0,10	9,75	9,45	9,42	9,92	230M	20.938
19/08/2020	2,12%	0,20	9,65	9,47	9,38	10,01	366M	32.302
18/08/2020	6,78%	0,60	9,45	9,05	9,01	9,57	399M	35.079
17/08/2020	0,80%	0,07	8,85	8,75	8,75	9,10	242M	24.370
14/08/2020	1,04%	0,09	8,78	8,65	8,58	8,84	159M	16.044
13/08/2020	0,58%	0,05	8,69	8,62	8,57	8,91	185M	19.151
12/08/2020	1,89%	0,16	8,64	8,51	8,45	8,72	170M	28.682
11/08/2020	-2,30%	-0,20	8,48	8,77	8,48	8,81	150M	17.912
10/08/2020	4,58%	0,38	8,68	8,33	8,33	8,77	246M	22.074
07/08/2020	-0,36%	-0,03	8,30	8,25	8,17	8,43	116M	16.676
06/08/2020	-2,00%	-0,17	8,33	8,55	8,28	8,60	136M	13.449
05/08/2020	3,91%	0,32	8,50	8,30	8,30	8,71	229M	20.482
04/08/2020	-2,62%	-0,22	8,18	8,32	7,98	8,41	138M	16.210
03/08/2020	3,32%	0,27	8,40	8,35	8,20	8,57	235M	32.544
31/07/2020	-0,97%	-0,08	8,13	8,22	8,01	8,37	135M	15.637
30/07/2020	0,74%	0,06	8,21	7,98	7,92	8,74	302M	30.481
29/07/2020	2,00%	0,16	8,15	8,15	8,07	8,28	158M	14.551
28/07/2020	-1,24%	-0,10	7,99	8,07	7,82	8,12	148M	15.003
27/07/2020	7,15%	0,54	8,09	7,54	7,50	8,29	373M	33.353
24/07/2020	3,28%	0,24	7,55	7,31	7,17	7,58	147M	14.061
23/07/2020	-2,66%	-0,20	7,31	7,50	7,30	7,68	131M	11.685
22/07/2020	1,62%	0,12	7,51	7,42	7,40	7,72	176M	19.332
21/07/2020	-0,94%	-0,07	7,39	7,55	7,36	7,59	94M	12.303
20/07/2020	-0,40%	-0,03	7,46	7,47	7,43	7,54	75M	7.698
17/07/2020	1,35%	0,10	7,49	7,41	7,40	7,50	70M	12.940
16/07/2020	-1,60%	-0,12	7,39	7,45	7,30	7,54	107M	12.722
15/07/2020	-0,13%	-0,01	7,51	7,64	7,42	7,67	128M	16.453
14/07/2020	1,76%	0,13	7,52	7,39	7,26	7,57	165M	14.583
13/07/2020	-0,54%	-0,04	7,39	7,50	7,38	7,75	195M	20.994
10/07/2020	-0,54%	-0,04	7,43	7,51	7,37	7,56	107M	12.057
09/07/2020	-2,99%	-0,23	7,47	7,78	7,45	7,78	138M	15.696
08/07/2020	3,36%	0,25	7,70	7,54	7,51	7,79	137M	12.943
07/07/2020	-2,10%	-0,16	7,45	7,55	7,42	7,56	98M	13.306
06/07/2020	2,01%	0,15	7,61	7,61	7,55	7,84	145M	16.507
03/07/2020	1,50%	0,11	7,46	7,33	7,24	7,52	65M	7.265
02/07/2020	0,14%	0,01	7,35	7,47	7,35	7,64	100M	11.317
01/07/2020	0,96%	0,07	7,34	7,28	7,12	7,41	191M	23.171
30/06/2020	1,68%	0,12	7,27	7,12	7,10	7,43	146M	16.582
29/06/2020	0,70%	0,05	7,15	7,20	7,06	7,36	123M	15.387
26/06/2020	-2,61%	-0,19	7,10	7,28	7,03	7,33	89M	13.269
25/06/2020	-0,55%	-0,04	7,29	7,39	7,15	7,44	126M	13.220
24/06/2020	-4,56%	-0,35	7,33	7,59	7,13	7,65	201M	23.200
23/06/2020	10,34%	0,72	7,68	7,08	7,02	7,71	416M	38.629
22/06/2020	-0,29%	-0,02	6,96	7,06	6,88	7,07	121M	14.118
19/06/2020	2,65%	0,18	6,98	6,95	6,86	7,24	267M	24.277
18/06/2020	0,44%	0,03	6,80	6,68	6,59	6,88	109M	11.628
17/06/2020	3,36%	0,22	6,77	6,60	6,46	6,83	121M	15.147
16/06/2020	2,99%	0,19	6,55	6,75	6,50	6,79	140M	17.043
15/06/2020	-0,78%	-0,05	6,36	6,10	6,03	6,41	184M	26.112
12/06/2020	-6,97%	-0,48	6,41	6,60	6,33	6,85	198M	28.598
10/06/2020	-5,62%	-0,41	6,89	7,40	6,89	7,41	185M	22.460
09/06/2020	-2,01%	-0,15	7,30	7,20	7,12	7,35	139M	16.408
08/06/2020	7,97%	0,55	7,45	7,10	7,07	7,45	201M	24.987
05/06/2020	0,29%	0,02	6,90	7,15	6,87	7,23	193M	25.287
04/06/2020	-0,29%	-0,02	6,88	6,74	6,63	7,07	178M	26.051
03/06/2020	-0,29%	-0,02	6,90	7,15	6,77	7,32	328M	33.091
02/06/2020	11,79%	0,73	6,92	6,29	6,26	6,92	286M	29.942
01/06/2020	0,65%	0,04	6,19	6,22	6,15	6,33	142M	18.516
29/05/2020	2,50%	0,15	6,15	6,10	5,93	6,42	484M	50.901
28/05/2020	5,26%	0,30	6,00	5,69	5,59	6,29	358M	41.038
27/05/2020	16,33%	0,80	5,70	4,97	4,93	5,79	421M	39.542
26/05/2020	0,41%	0,02	4,90	4,99	4,83	5,04	87M	17.726
25/05/2020	3,39%	0,16	4,88	4,88	4,84	4,92	57M	9.146
22/05/2020	-5,03%	-0,25	4,72	4,85	4,67	4,93	96M	20.906
21/05/2020	-1,58%	-0,08	4,97	5,07	4,93	5,19	104M	17.255
20/05/2020	4,55%	0,22	5,05	4,87	4,87	5,05	112M	17.791
19/05/2020	-1,43%	-0,07	4,83	4,86	4,80	5,03	125M	16.757
18/05/2020	8,65%	0,39	4,90	4,69	4,62	4,90	134M	19.480
15/05/2020	-0,88%	-0,04	4,51	4,50	4,43	4,67	88M	17.836
14/05/2020	4,60%	0,20	4,55	4,30	4,13	4,55	118M	21.270
13/05/2020	-5,23%	-0,24	4,35	4,64	4,32	4,68	98M	18.317
12/05/2020	-3,57%	-0,17	4,59	4,80	4,53	4,86	94M	17.390
11/05/2020	-1,04%	-0,05	4,76	4,76	4,67	4,88	67M	19.328
08/05/2020	1,48%	0,07	4,81	4,84	4,70	4,90	84M	14.738
07/05/2020	3,27%	0,15	4,74	4,66	4,54	4,88	155M	21.257
06/05/2020	-0,43%	-0,02	4,59	4,65	4,51	4,67	59M	13.588
05/05/2020	-1,50%	-0,07	4,61	4,76	4,61	4,88	74M	13.615
04/05/2020	-2,50%	-0,12	4,68	4,66	4,57	4,70	61M	15.066
30/04/2020	-5,14%	-0,26	4,80	4,91	4,77	5,01	118M	17.344
29/04/2020	7,43%	0,35	5,06	4,80	4,72	5,12	153M	24.744
28/04/2020	8,53%	0,37	4,71	4,47	4,42	4,73	115M	15.378
27/04/2020	0,00%	0,00	4,34	4,48	4,26	4,51	84M	15.474
24/04/2020	-8,82%	-0,42	4,34	4,66	4,20	4,72	129M	36.194
23/04/2020	-1,24%	-0,06	4,76	4,86	4,64	5,04	148M	25.219
22/04/2020	3,21%	0,15	4,82	4,67	4,67	4,90	96M	17.564
20/04/2020	0,86%	0,04	4,67	4,56	4,52	4,74	82M	16.572
17/04/2020	1,76%	0,08	4,63	4,69	4,56	4,78	82M	13.434
16/04/2020	-3,19%	-0,15	4,55	4,77	4,50	4,82	92M	16.456
15/04/2020	-1,47%	-0,07	4,70	4,55	4,43	4,75	81M	20.938
14/04/2020	5,76%	0,26	4,77	4,66	4,62	4,82	86M	22.933
13/04/2020	-	-	4,51	4,29	4,21	4,55	83M	15.615

Date,Open,High,Low,Close,Volume
22-Oct-20,11.74,11.86,11.63,11.73,134107165
21-Oct-20,11.49,11.87,11.46,11.74,203091598
20-Oct-20,11.31,11.60,11.15,11.52,207185979
19-Oct-20,11.40,11.63,11.08,11.23,243961316
16-Oct-20,10.97,11.46,10.95,11.32,421690426
15-Oct-20,10.03,10.86,10.01,10.85,239598483
14-Oct-20,10.17,10.24,10.08,10.23,112710474
13-Oct-20,10.14,10.25,10.00,10.15,148428297
09-Oct-20,10.39,10.46,10.00,10.12,196754701
08-Oct-20,10.63,10.73,10.20,10.32,237280064
07-Oct-20,10.39,10.79,10.37,10.59,176790863
06-Oct-20,10.72,10.80,10.27,10.32,193700754
05-Oct-20,10.12,10.64,10.07,10.57,193740878
02-Oct-20,9.97,10.19,9.82,10.02,130513994
01-Oct-20,10.05,10.25,9.85,10.07,142978120
30-Sep-20,10.02,10.45,9.88,10.03,264832755
29-Sep-20,10.10,10.29,9.78,9.85,172216318
28-Sep-20,10.36,10.57,10.13,10.14,192546945
25-Sep-20,10.28,10.49,10.17,10.27,207094007
24-Sep-20,10.58,10.58,10.33,10.40,213380085
23-Sep-20,10.80,10.84,10.49,10.51,214883535
22-Sep-20,11.00,11.06,10.72,10.76,207830435
21-Sep-20,10.78,11.10,10.58,10.90,237252309
18-Sep-20,11.39,11.64,10.86,10.96,419091494
17-Sep-20,10.74,11.56,10.71,11.44,416285706
16-Sep-20,11.20,11.26,10.78,10.88,205554819
15-Sep-20,10.98,11.31,10.76,11.23,208773606
14-Sep-20,10.79,10.92,10.63,10.85,127253378
11-Sep-20,10.89,11.18,10.62,10.62,252351030
10-Sep-20,11.23,11.28,10.79,10.79,174835709
09-Sep-20,10.62,11.24,10.62,11.21,345799842
08-Sep-20,10.49,10.69,10.29,10.54,128642968
04-Sep-20,10.47,10.72,10.19,10.65,189381628
03-Sep-20,10.66,10.86,10.35,10.39,219502407
02-Sep-20,10.92,11.44,10.61,10.70,538234697
01-Sep-20,10.20,10.75,10.14,10.66,246020437
31-Aug-20,9.93,10.19,9.87,10.15,224309560
28-Aug-20,9.84,10.13,9.68,10.05,187554207
27-Aug-20,9.77,9.92,9.70,9.76,105253212
26-Aug-20,9.89,10.09,9.60,9.74,198362446
25-Aug-20,9.62,9.88,9.43,9.88,174562580
24-Aug-20,9.70,9.85,9.61,9.69,92945296
21-Aug-20,9.75,9.79,9.47,9.57,176309620
20-Aug-20,9.45,9.92,9.42,9.75,229554460
19-Aug-20,9.47,10.01,9.38,9.65,365892688
18-Aug-20,9.05,9.57,9.01,9.45,399470614
17-Aug-20,8.75,9.10,8.75,8.85,241937426
14-Aug-20,8.65,8.84,8.58,8.78,158650278
13-Aug-20,8.62,8.91,8.57,8.69,184695538
12-Aug-20,8.51,8.72,8.45,8.64,169775326
11-Aug-20,8.77,8.81,8.48,8.48,150032220
10-Aug-20,8.33,8.77,8.33,8.68,245790434
07-Aug-20,8.25,8.43,8.17,8.30,115845595
06-Aug-20,8.55,8.60,8.28,8.33,135892896
05-Aug-20,8.30,8.71,8.30,8.50,228792783
04-Aug-20,8.32,8.41,7.98,8.18,137893541
03-Aug-20,8.35,8.57,8.20,8.40,234633325
31-Jul-20,8.22,8.37,8.01,8.13,134910492
30-Jul-20,7.98,8.74,7.92,8.21,302206277
29-Jul-20,8.15,8.28,8.07,8.15,157765397
28-Jul-20,8.07,8.12,7.82,7.99,147975097
27-Jul-20,7.54,8.29,7.50,8.09,372598082
24-Jul-20,7.31,7.58,7.17,7.55,146775552
23-Jul-20,7.50,7.68,7.30,7.31,130503791
22-Jul-20,7.42,7.72,7.40,7.51,175951889
21-Jul-20,7.55,7.59,7.36,7.39,94284693
20-Jul-20,7.47,7.54,7.43,7.46,74764122
17-Jul-20,7.41,7.50,7.40,7.49,70144798
16-Jul-20,7.45,7.54,7.30,7.39,106608277
15-Jul-20,7.64,7.67,7.42,7.51,128264289
14-Jul-20,7.39,7.57,7.26,7.52,165257076
13-Jul-20,7.50,7.75,7.38,7.39,195241535
10-Jul-20,7.51,7.56,7.37,7.43,107429087
09-Jul-20,7.78,7.78,7.45,7.47,138456677
08-Jul-20,7.54,7.79,7.51,7.70,136986128
07-Jul-20,7.55,7.56,7.42,7.45,97653625
06-Jul-20,7.61,7.84,7.55,7.61,145461229
03-Jul-20,7.33,7.52,7.24,7.46,65113906
02-Jul-20,7.47,7.64,7.35,7.35,99641030
01-Jul-20,7.28,7.41,7.12,7.34,191385194
30-Jun-20,7.12,7.43,7.10,7.27,145571512
29-Jun-20,7.20,7.36,7.06,7.15,123069637
26-Jun-20,7.28,7.33,7.03,7.10,88549492
25-Jun-20,7.39,7.44,7.15,7.29,126484907
24-Jun-20,7.59,7.65,7.13,7.33,201180808
23-Jun-20,7.08,7.71,7.02,7.68,415675408
22-Jun-20,7.06,7.07,6.88,6.96,120772831
19-Jun-20,6.95,7.24,6.86,6.98,267200915
18-Jun-20,6.68,6.88,6.59,6.80,109146209
17-Jun-20,6.60,6.83,6.46,6.77,121105827
16-Jun-20,6.75,6.79,6.50,6.55,139621495
15-Jun-20,6.10,6.41,6.03,6.36,183844975
12-Jun-20,6.60,6.85,6.33,6.41,197961937
10-Jun-20,7.40,7.41,6.89,6.89,184631565
09-Jun-20,7.20,7.35,7.12,7.30,139374410
08-Jun-20,7.10,7.45,7.07,7.45,201275946
05-Jun-20,7.15,7.23,6.87,6.90,192870820
04-Jun-20,6.74,7.07,6.63,6.88,178414680
03-Jun-20,7.15,7.32,6.77,6.90,328320946
02-Jun-20,6.29,6.92,6.26,6.92,285903399
01-Jun-20,6.22,6.33,6.15,6.19,141846637
29-May-20,6.10,6.42,5.93,6.15,483724893
28-May-20,5.69,6.29,5.59,6.00,357861151
27-May-20,4.97,5.79,4.93,5.70,421056897
26-May-20,4.99,5.04,4.83,4.90,86675601
25-May-20,4.88,4.92,4.84,4.88,57044757
22-May-20,4.85,4.93,4.67,4.72,95854192
21-May-20,5.07,5.19,4.93,4.97,103875232
20-May-20,4.87,5.05,4.87,5.05,111656604
19-May-20,4.86,5.03,4.80,4.83,125413060
18-May-20,4.69,4.90,4.62,4.90,133642925
15-May-20,4.50,4.67,4.43,4.51,87793591
14-May-20,4.30,4.55,4.13,4.55,117788921
13-May-20,4.64,4.68,4.32,4.35,97551879
12-May-20,4.80,4.86,4.53,4.59,94173459
11-May-20,4.76,4.88,4.67,4.76,67275940
08-May-20,4.84,4.90,4.70,4.81,83642905
07-May-20,4.66,4.88,4.54,4.74,154997070
06-May-20,4.65,4.67,4.51,4.59,59271675
05-May-20,4.76,4.88,4.61,4.61,74321013
04-May-20,4.66,4.70,4.57,4.68,61082151
30-Apr-20,4.91,5.01,4.77,4.80,118322208
29-Apr-20,4.80,5.12,4.72,5.06,153313983
28-Apr-20,4.47,4.73,4.42,4.71,115469697
27-Apr-20,4.48,4.51,4.26,4.34,84465327
24-Apr-20,4.66,4.72,4.20,4.34,128530443
23-Apr-20,4.86,5.04,4.64,4.76,147573884
22-Apr-20,4.67,4.90,4.67,4.82,96420349
20-Apr-20,4.56,4.74,4.52,4.67,81636793
17-Apr-20,4.69,4.78,4.56,4.63,82124912
16-Apr-20,4.77,4.82,4.50,4.55,91679478
15-Apr-20,4.55,4.75,4.43,4.70,80787902
14-Apr-20,4.66,4.82,4.62,4.77,86325792
13-Apr-20,4.29,4.55,4.21,4.51,83287776

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...