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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,10.15,10.15,9.41,9.49,294304635
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-19,10.07,10.13,9.91,9.94,106799711
17-Jan-19,9.95,10.16,9.90,9.98,106799711
16-Jan-19,9.78,10.05,9.67,9.99,106799711
15-Jan-19,9.90,10.02,9.62,9.74,106799711
14-Jan-19,9.95,10.03,9.81,9.87,106799711
11-Jan-19,10.30,10.36,10.10,10.18,106799711
10-Jan-19,9.99,10.38,9.95,10.33,106799711
09-Jan-19,9.90,10.17,9.84,10.09,106799711
08-Jan-19,10.20,10.23,9.72,9.77,106799711
07-Jan-19,10.16,10.36,10.02,10.13,106799711
04-Jan-19,9.70,10.22,9.65,10.11,106799711
03-Jan-19,9.70,9.96,9.33,9.55,106799711
02-Jan-19,9.21,9.90,9.12,9.76,106799711
28-Dec-18,9.17,9.30,9.09,9.22,106799711
27-Dec-18,9.17,9.19,8.92,9.00,106799711
26-Dec-18,9.08,9.16,8.85,9.15,106799711
21-Dec-18,9.26,9.37,9.18,9.21,106799711
20-Dec-18,9.81,9.88,9.15,9.25,106799711
19-Dec-18,9.80,9.99,9.70,9.70,106799711
18-Dec-18,9.84,9.97,9.55,9.60,106799711
17-Dec-18,9.48,9.92,9.47,9.79,106799711
14-Dec-18,9.47,9.63,9.36,9.38,106799711
13-Dec-18,9.42,9.65,9.36,9.65,106799711
12-Dec-18,8.91,9.40,8.91,9.36,106799711
11-Dec-18,8.89,8.96,8.57,8.75,106799711
10-Dec-18,9.00,9.06,8.69,8.70,106799711
07-Dec-18,9.26,9.56,8.95,9.00,106799711
06-Dec-18,9.26,9.37,9.05,9.30,106799711
05-Dec-18,9.44,9.56,9.25,9.49,106799711
04-Dec-18,9.80,9.81,9.33,9.38,106799711
03-Dec-18,9.81,9.90,9.68,9.79,106799711
30-Nov-18,9.00,9.44,8.87,9.35,106799711
29-Nov-18,8.65,9.10,8.60,8.98,106799711
*exoneração de responsabilidade