ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/20240,16%0,016,216,236,096,2337M9.044
18/11/20241,64%0,106,206,106,046,2774M12.121
14/11/20240,16%0,016,106,066,036,1371M10.648
13/11/20241,50%0,096,096,005,976,12106M17.236
12/11/2024-1,48%-0,096,006,055,906,09100M20.890
11/11/2024-2,56%-0,166,096,205,976,24104M13.490
08/11/2024-6,02%-0,406,256,466,196,47129M17.052
07/11/20240,45%0,036,656,626,556,72104M13.082
06/11/2024-0,60%-0,046,626,566,426,6783M12.866
05/11/20241,52%0,106,666,626,556,6949M8.278
04/11/20243,80%0,246,566,406,376,6372M11.058
01/11/2024-4,39%-0,296,326,586,256,5986M19.131
31/10/20240,61%0,046,616,556,526,6559M11.181
30/10/20242,18%0,146,576,436,396,6269M7.520
29/10/2024-3,02%-0,206,436,616,396,6297M10.196
28/10/2024-0,15%-0,016,636,746,616,7573M11.099
25/10/20244,24%0,276,646,636,576,86313M22.556
24/10/20241,59%0,106,376,256,216,37111M12.162
23/10/20241,95%0,126,276,106,106,3175M16.259
22/10/2024-1,91%-0,126,156,216,146,2954M8.584
21/10/20242,45%0,156,276,156,156,3279M8.544
18/10/20240,82%0,056,126,126,096,2691M11.722
17/10/2024-1,62%-0,106,076,095,996,1183M11.485
16/10/20240,82%0,056,176,146,106,2166M12.031
15/10/2024-2,39%-0,156,126,256,126,2957M9.756
14/10/20240,32%0,026,276,266,196,3253M9.042
11/10/20240,32%0,026,256,276,176,2755M7.623
10/10/2024-0,95%-0,066,236,326,156,4385M11.240
09/10/20244,49%0,276,296,206,176,49195M31.487
08/10/2024-4,14%-0,266,026,125,966,14132M12.880
07/10/20241,13%0,076,286,256,176,3454M7.220
04/10/20241,64%0,106,216,096,076,2176M9.325
03/10/2024-3,17%-0,206,116,236,096,2459M13.050
02/10/20241,12%0,076,316,316,306,3992M11.971
01/10/20240,00%0,006,246,206,166,3351M8.687
30/09/20240,00%0,006,246,336,166,3477M12.772
27/09/2024-2,19%-0,146,246,406,216,4077M14.871
26/09/20245,63%0,346,386,206,186,39129M18.270
25/09/20240,17%0,016,046,085,956,18116M17.290
24/09/20247,68%0,436,035,785,726,04186M17.275
23/09/2024-4,76%-0,285,605,675,425,67177M34.848
20/09/2024-5,62%-0,355,886,145,836,16108M15.202
19/09/2024-0,48%-0,036,236,316,216,4480M10.119
18/09/20242,79%0,176,266,056,046,40138M11.641
17/09/20240,66%0,046,096,056,036,1237M4.897
16/09/2024-1,94%-0,126,056,186,036,1864M9.799
13/09/20244,40%0,266,175,935,916,1892M9.520
12/09/20240,00%0,005,915,935,865,9865M12.195
11/09/20242,43%0,145,915,815,815,9668M8.849
10/09/2024-1,20%-0,075,775,835,765,8660M12.260
09/09/2024-2,50%-0,155,846,035,836,0462M10.177
06/09/2024-1,48%-0,095,996,085,946,1069M10.410
05/09/20240,00%0,006,086,066,026,2262M8.034
04/09/20242,01%0,126,085,995,966,1373M9.550
03/09/2024-3,25%-0,205,966,135,946,16133M19.513
02/09/2024-1,12%-0,076,166,196,156,2140M8.296
30/08/20240,00%0,006,236,206,176,2975M6.764
29/08/2024-0,16%-0,016,236,226,196,2862M9.181
28/08/2024-3,41%-0,226,246,436,196,43111M13.988
27/08/2024-2,12%-0,146,466,626,466,6677M13.831
26/08/20240,30%0,026,606,666,466,6983M9.916
23/08/20242,65%0,176,586,436,366,6494M18.541
22/08/2024-3,46%-0,236,416,656,386,70100M14.165
21/08/20242,95%0,196,646,566,546,74165M35.835
20/08/2024-0,77%-0,056,456,536,386,53101M15.358
19/08/20246,91%0,426,506,126,106,54170M22.401
16/08/2024-1,62%-0,106,086,186,086,2263M10.773
15/08/20241,48%0,096,186,106,066,2068M19.368
14/08/2024-2,56%-0,166,096,236,086,2781M14.765
13/08/20243,14%0,196,256,156,106,30119M15.455
12/08/20241,85%0,116,065,995,956,15107M12.733
09/08/20242,06%0,125,955,865,815,9675M16.916
08/08/20241,75%0,105,835,735,735,8769M9.906
07/08/2024-0,69%-0,045,735,835,715,8573M15.623
06/08/2024-0,69%-0,045,775,855,705,91107M22.821
05/08/2024-2,19%-0,135,815,705,655,87122M25.955
02/08/2024-3,10%-0,195,946,125,936,20132M21.206
01/08/2024-1,45%-0,096,136,256,076,27117M23.341
31/07/2024-1,74%-0,116,226,356,206,38130M14.364
30/07/20244,63%0,286,335,995,916,37300M30.250
29/07/2024-4,42%-0,286,056,375,986,50398M40.933
26/07/2024-23,55%-1,956,337,306,307,35753M75.666
25/07/20242,10%0,178,288,078,068,3593M12.594
24/07/2024-2,17%-0,188,118,298,068,3682M14.180
23/07/2024-3,15%-0,278,298,498,218,5392M15.007
22/07/20240,35%0,038,568,598,408,6147M6.688
19/07/20241,55%0,138,538,338,288,5397M15.783
18/07/2024-1,75%-0,158,408,558,378,70103M17.864
17/07/20245,04%0,418,558,048,048,55134M16.471
16/07/2024-0,37%-0,038,148,128,038,2064M6.787
15/07/20241,36%0,118,178,057,958,1970M12.992
12/07/20240,75%0,068,068,007,938,0744M9.513
11/07/20241,01%0,088,007,967,948,0267M10.080
10/07/2024-1,25%-0,107,928,017,878,0563M9.296
09/07/20241,91%0,158,027,857,848,0240M7.459
08/07/2024-1,50%-0,127,877,977,817,9852M9.797
05/07/2024-1,96%-0,167,998,157,898,2170M12.831
04/07/20242,00%0,168,158,048,048,1649M7.506
03/07/20240,25%0,027,998,077,998,1452M9.039
02/07/20241,27%0,107,977,887,868,0064M12.184
01/07/2024-0,51%-0,047,877,967,818,0268M15.862
28/06/2024-1,12%-0,097,917,997,918,1473M20.429
27/06/20242,70%0,218,007,857,788,0172M10.423
26/06/20243,32%0,257,797,607,527,8491M18.683
25/06/2024-1,95%-0,157,547,707,547,7958M11.289
24/06/20241,99%0,157,697,537,517,7254M9.823
21/06/2024-0,92%-0,077,547,567,467,6063M15.366
20/06/20243,68%0,277,617,387,367,81128M24.327
19/06/20241,52%0,117,347,207,107,3445M10.477
18/06/20241,83%0,137,237,117,107,38102M18.834
17/06/2024-1,11%-0,087,107,117,077,1834M11.562
14/06/20240,28%0,027,187,177,077,2647M10.526
13/06/20241,56%0,117,167,047,007,1846M16.577
12/06/2024-1,12%-0,087,057,167,017,2349M17.771
11/06/20241,13%0,087,137,027,007,1356M13.291
10/06/2024-1,81%-0,137,057,167,027,1636M12.279
07/06/2024-1,91%-0,147,187,267,097,2868M10.702
06/06/20240,41%0,037,327,317,237,44100M10.171
05/06/2024-2,54%-0,197,297,487,257,5380M13.958
04/06/2024-1,32%-0,107,487,537,427,5545M10.329
03/06/20240,13%0,017,587,587,477,6471M14.828
31/05/2024-2,57%-0,207,577,757,527,8095M20.008
29/05/2024-1,77%-0,147,777,897,767,9072M11.149
28/05/2024-1,25%-0,107,918,047,918,0873M9.636
27/05/20241,01%0,088,017,917,858,0336M6.074
24/05/2024-1,25%-0,107,937,997,738,00129M15.032
23/05/2024-1,71%-0,148,038,137,978,1545M8.593
22/05/2024-1,45%-0,128,178,308,148,3261M13.981
21/05/20241,72%0,148,298,198,168,38106M18.804
20/05/20242,39%0,198,157,967,948,1790M10.177
17/05/2024-0,13%-0,017,967,977,928,0399M11.207
16/05/20240,50%0,047,977,947,928,0359M12.110
15/05/20240,38%0,037,937,877,747,9586M14.570
14/05/2024--7,907,997,888,06100M12.341


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar