papéis
login
mais

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
06/08/2020-2,00%-0,178,338,558,288,60136M13.449
05/08/20203,91%0,328,508,308,308,71229M20.482
04/08/2020-2,62%-0,228,188,327,988,41138M16.210
03/08/20203,32%0,278,408,358,208,57235M32.544
31/07/2020-0,97%-0,088,138,228,018,37135M15.637
30/07/20200,74%0,068,217,987,928,74302M30.481
29/07/20202,00%0,168,158,158,078,28158M14.551
28/07/2020-1,24%-0,107,998,077,828,12148M15.003
27/07/20207,15%0,548,097,547,508,29373M33.353
24/07/20203,28%0,247,557,317,177,58147M14.061
23/07/2020-2,66%-0,207,317,507,307,68131M11.685
22/07/20201,62%0,127,517,427,407,72176M19.332
21/07/2020-0,94%-0,077,397,557,367,5994M12.303
20/07/2020-0,40%-0,037,467,477,437,5475M7.698
17/07/20201,35%0,107,497,417,407,5070M12.940
16/07/2020-1,60%-0,127,397,457,307,54107M12.722
15/07/2020-0,13%-0,017,517,647,427,67128M16.453
14/07/20201,76%0,137,527,397,267,57165M14.583
13/07/2020-0,54%-0,047,397,507,387,75195M20.994
10/07/2020-0,54%-0,047,437,517,377,56107M12.057
09/07/2020-2,99%-0,237,477,787,457,78138M15.696
08/07/20203,36%0,257,707,547,517,79137M12.943
07/07/2020-2,10%-0,167,457,557,427,5698M13.306
06/07/20202,01%0,157,617,617,557,84145M16.507
03/07/20201,50%0,117,467,337,247,5265M7.265
02/07/20200,14%0,017,357,477,357,64100M11.317
01/07/20200,96%0,077,347,287,127,41191M23.171
30/06/20201,68%0,127,277,127,107,43146M16.582
29/06/20200,70%0,057,157,207,067,36123M15.387
26/06/2020-2,61%-0,197,107,287,037,3389M13.269
25/06/2020-0,55%-0,047,297,397,157,44126M13.220
24/06/2020-4,56%-0,357,337,597,137,65201M23.200
23/06/202010,34%0,727,687,087,027,71416M38.629
22/06/2020-0,29%-0,026,967,066,887,07121M14.118
19/06/20202,65%0,186,986,956,867,24267M24.277
18/06/20200,44%0,036,806,686,596,88109M11.628
17/06/20203,36%0,226,776,606,466,83121M15.147
16/06/20202,99%0,196,556,756,506,79140M17.043
15/06/2020-0,78%-0,056,366,106,036,41184M26.112
12/06/2020-6,97%-0,486,416,606,336,85198M28.598
10/06/2020-5,62%-0,416,897,406,897,41185M22.460
09/06/2020-2,01%-0,157,307,207,127,35139M16.408
08/06/20207,97%0,557,457,107,077,45201M24.987
05/06/20200,29%0,026,907,156,877,23193M25.287
04/06/2020-0,29%-0,026,886,746,637,07178M26.051
03/06/2020-0,29%-0,026,907,156,777,32328M33.091
02/06/202011,79%0,736,926,296,266,92286M29.942
01/06/20200,65%0,046,196,226,156,33142M18.516
29/05/20202,50%0,156,156,105,936,42484M50.901
28/05/20205,26%0,306,005,695,596,29358M41.038
27/05/202016,33%0,805,704,974,935,79421M39.542
26/05/20200,41%0,024,904,994,835,0487M17.726
25/05/20203,39%0,164,884,884,844,9257M9.146
22/05/2020-5,03%-0,254,724,854,674,9396M20.906
21/05/2020-1,58%-0,084,975,074,935,19104M17.255
20/05/20204,55%0,225,054,874,875,05112M17.791
19/05/2020-1,43%-0,074,834,864,805,03125M16.757
18/05/20208,65%0,394,904,694,624,90134M19.480
15/05/2020-0,88%-0,044,514,504,434,6788M17.836
14/05/20204,60%0,204,554,304,134,55118M21.270
13/05/2020-5,23%-0,244,354,644,324,6898M18.317
12/05/2020-3,57%-0,174,594,804,534,8694M17.390
11/05/2020-1,04%-0,054,764,764,674,8867M19.328
08/05/20201,48%0,074,814,844,704,9084M14.738
07/05/20203,27%0,154,744,664,544,88155M21.257
06/05/2020-0,43%-0,024,594,654,514,6759M13.588
05/05/2020-1,50%-0,074,614,764,614,8874M13.615
04/05/2020-2,50%-0,124,684,664,574,7061M15.066
30/04/2020-5,14%-0,264,804,914,775,01118M17.344
29/04/20207,43%0,355,064,804,725,12153M24.744
28/04/20208,53%0,374,714,474,424,73115M15.378
27/04/20200,00%0,004,344,484,264,5184M15.474
24/04/2020-8,82%-0,424,344,664,204,72129M36.194
23/04/2020-1,24%-0,064,764,864,645,04148M25.219
22/04/20203,21%0,154,824,674,674,9096M17.564
20/04/20200,86%0,044,674,564,524,7482M16.572
17/04/20201,76%0,084,634,694,564,7882M13.434
16/04/2020-3,19%-0,154,554,774,504,8292M16.456
15/04/2020-1,47%-0,074,704,554,434,7581M20.938
14/04/20205,76%0,264,774,664,624,8286M22.933
13/04/20204,16%0,184,514,294,214,5583M15.615
09/04/2020-1,37%-0,064,334,464,264,6488M17.331
08/04/20206,81%0,284,394,094,094,4499M15.775
07/04/20200,98%0,044,114,324,094,35108M22.608
06/04/2020-0,25%-0,014,074,334,014,3484M15.536
03/04/2020-11,88%-0,554,084,514,034,53136M32.248
02/04/2020-1,28%-0,064,634,854,604,9598M17.765
01/04/2020-4,67%-0,234,694,704,584,7660M14.292
31/03/20202,93%0,144,924,834,805,17103M41.878
30/03/2020-2,25%-0,114,785,014,725,1266M15.254
27/03/2020-4,86%-0,254,894,954,825,1379M17.737
26/03/20205,33%0,265,144,764,755,50138M24.321
25/03/202021,39%0,864,884,174,164,96130M24.678
24/03/20205,79%0,224,024,173,974,2083M19.008
23/03/2020-12,04%-0,523,804,363,784,3799M26.485
20/03/2020-4,00%-0,184,324,804,305,08130M33.727
19/03/2020-2,17%-0,104,504,394,144,9198M26.136
18/03/2020-21,23%-1,244,605,384,365,4297M30.342
17/03/2020-0,68%-0,045,846,065,636,18157M34.340
16/03/2020-9,82%-0,645,885,525,526,2797M24.945
13/03/202016,43%0,926,526,505,626,55184M33.847
12/03/2020-13,85%-0,905,605,504,725,78106M19.930
11/03/2020-8,71%-0,626,506,876,087,00101M22.256
10/03/20207,88%0,527,127,266,687,48131M25.696
09/03/2020-16,14%-1,276,606,906,367,04138M26.527
06/03/2020-6,31%-0,537,877,927,688,20129M20.890
05/03/2020-5,30%-0,478,408,728,218,73111M14.902
04/03/20207,00%0,588,878,518,458,95122M13.017
03/03/2020-2,13%-0,188,298,478,298,78163M16.177
02/03/20203,67%0,308,478,398,188,58154M23.169
28/02/2020-0,24%-0,028,178,137,828,22139M16.535
27/02/2020-0,36%-0,038,198,057,898,52183M30.625
26/02/2020-10,36%-0,958,228,608,208,72150M25.391
21/02/2020-3,07%-0,299,179,349,169,50152M19.051
20/02/2020-2,67%-0,269,469,759,389,80126M15.264
19/02/2020-0,51%-0,059,729,769,609,88158M13.290
18/02/20200,41%0,049,779,659,509,78119M13.349
17/02/2020-1,72%-0,179,7310,009,6510,09163M12.258
14/02/2020-4,35%-0,459,9010,119,8310,17265M22.390
13/02/20204,97%0,4910,359,679,5810,40232M17.180
12/02/2020-0,60%-0,069,8610,069,8410,16189M15.164
11/02/20206,78%0,639,929,529,469,95153M17.599
10/02/2020-3,43%-0,339,299,619,219,73174M17.027
07/02/2020-4,18%-0,429,629,909,629,98139M11.658
06/02/2020-2,24%-0,2310,0410,469,9510,47199M13.428
05/02/20204,90%0,4810,279,909,8910,47315M37.722
04/02/20200,93%0,099,799,959,779,99150M13.671
03/02/20200,73%0,079,709,659,469,89131M10.860
31/01/2020-1,43%-0,149,639,579,419,71222M26.691
30/01/2020-1,11%-0,119,779,699,339,82242M27.732
29/01/2020-1,59%-0,169,8810,159,8310,25136M15.122
28/01/2020-0,10%-0,0110,0410,259,8910,43290M17.719
27/01/2020-7,12%-0,7710,0510,2910,0110,45333M32.341
24/01/2020--10,8211,4010,6811,43403M43.288


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito