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 |
| 06/12/2019 | 2,27% | 0,20 | 9,00 | 8,82 | 8,75 | 9,04 | 115M | 9.128 |
| 05/12/2019 | -0,11% | -0,01 | 8,80 | 8,77 | 8,69 | 8,86 | 108M | 13.212 |
| 04/12/2019 | 2,44% | 0,21 | 8,81 | 8,65 | 8,64 | 8,87 | 103M | 8.425 |
| 03/12/2019 | -0,92% | -0,08 | 8,60 | 8,66 | 8,46 | 8,67 | 65M | 6.320 |
| 02/12/2019 | 2,00% | 0,17 | 8,68 | 8,40 | 8,32 | 8,71 | 150M | 12.407 |
| 29/11/2019 | 0,95% | 0,08 | 8,51 | 8,44 | 8,37 | 8,83 | 178M | 14.220 |
| 28/11/2019 | 0,36% | 0,03 | 8,43 | 8,33 | 8,33 | 8,52 | 63M | 5.406 |
| 27/11/2019 | -0,94% | -0,08 | 8,40 | 8,46 | 8,27 | 8,55 | 81M | 7.983 |
| 26/11/2019 | 1,07% | 0,09 | 8,48 | 8,31 | 8,27 | 8,50 | 111M | 9.033 |
| 25/11/2019 | 2,19% | 0,18 | 8,39 | 8,21 | 8,16 | 8,52 | 174M | 32.099 |
| 22/11/2019 | 0,74% | 0,06 | 8,21 | 8,17 | 8,02 | 8,26 | 122M | 9.366 |
| 21/11/2019 | 6,68% | 0,51 | 8,15 | 7,61 | 7,61 | 8,17 | 196M | 23.551 |
| 19/11/2019 | 1,46% | 0,11 | 7,64 | 7,55 | 7,51 | 7,67 | 71M | 6.655 |
| 18/11/2019 | -0,79% | -0,06 | 7,53 | 7,70 | 7,51 | 7,73 | 69M | 8.350 |
| 14/11/2019 | 0,00% | 0,00 | 7,59 | 7,58 | 7,55 | 7,74 | 91M | 9.797 |
| 13/11/2019 | -1,56% | -0,12 | 7,59 | 7,70 | 7,58 | 7,85 | 120M | 14.343 |
| 12/11/2019 | -2,41% | -0,19 | 7,71 | 7,92 | 7,71 | 7,97 | 94M | 13.076 |
| 11/11/2019 | -1,37% | -0,11 | 7,90 | 7,91 | 7,87 | 8,04 | 83M | 9.161 |
| 08/11/2019 | -3,49% | -0,29 | 8,01 | 8,14 | 8,01 | 8,25 | 137M | 16.567 |
| 07/11/2019 | 7,93% | 0,61 | 8,30 | 7,85 | 7,81 | 8,30 | 320M | 37.249 |
| 06/11/2019 | 1,32% | 0,10 | 7,69 | 7,58 | 7,54 | 7,69 | 111M | 14.650 |
| 05/11/2019 | 0,00% | 0,00 | 7,59 | 7,60 | 7,45 | 7,67 | 94M | 12.620 |
| 04/11/2019 | 2,29% | 0,17 | 7,59 | 7,45 | 7,41 | 7,65 | 81M | 12.040 |
| 01/11/2019 | 2,20% | 0,16 | 7,42 | 7,35 | 7,31 | 7,49 | 95M | 13.064 |
| 31/10/2019 | -1,49% | -0,11 | 7,26 | 7,33 | 7,23 | 7,42 | 63M | 9.970 |
| 30/10/2019 | 0,00% | 0,00 | 7,37 | 7,35 | 7,26 | 7,38 | 68M | 9.194 |
| 29/10/2019 | 1,52% | 0,11 | 7,37 | 7,22 | 7,20 | 7,45 | 101M | 12.434 |
| 28/10/2019 | 0,41% | 0,03 | 7,26 | 7,25 | 7,12 | 7,28 | 71M | 10.384 |
| 25/10/2019 | -0,28% | -0,02 | 7,23 | 7,32 | 7,15 | 7,54 | 185M | 42.332 |
| 24/10/2019 | -3,07% | -0,23 | 7,25 | 7,50 | 7,19 | 7,50 | 141M | 23.639 |
| 23/10/2019 | -1,06% | -0,08 | 7,48 | 7,56 | 7,46 | 7,68 | 100M | 11.022 |
| 22/10/2019 | -0,92% | -0,07 | 7,56 | 7,63 | 7,42 | 7,64 | 170M | 31.065 |
| 21/10/2019 | 0,66% | 0,05 | 7,63 | 7,64 | 7,58 | 7,70 | 47M | 6.122 |
| 18/10/2019 | -0,66% | -0,05 | 7,58 | 7,60 | 7,56 | 7,81 | 96M | 8.504 |
| 17/10/2019 | 0,00% | 0,00 | 7,63 | 7,66 | 7,57 | 7,70 | 48M | 6.772 |
| 16/10/2019 | -0,91% | -0,07 | 7,63 | 7,66 | 7,54 | 7,71 | 59M | 8.392 |
| 15/10/2019 | 1,45% | 0,11 | 7,70 | 7,59 | 7,54 | 7,82 | 80M | 9.456 |
| 14/10/2019 | -1,04% | -0,08 | 7,59 | 7,60 | 7,51 | 7,63 | 66M | 7.360 |
| 11/10/2019 | 2,68% | 0,20 | 7,67 | 7,62 | 7,56 | 7,77 | 98M | 14.337 |
| 10/10/2019 | 2,33% | 0,17 | 7,47 | 7,30 | 7,28 | 7,68 | 155M | 18.199 |
| 09/10/2019 | -0,68% | -0,05 | 7,30 | 7,36 | 7,25 | 7,41 | 74M | 11.296 |
| 08/10/2019 | -0,81% | -0,06 | 7,35 | 7,35 | 7,26 | 7,41 | 69M | 11.747 |
| 07/10/2019 | -2,37% | -0,18 | 7,41 | 7,51 | 7,33 | 7,55 | 59M | 8.784 |
| 04/10/2019 | 1,47% | 0,11 | 7,59 | 7,50 | 7,50 | 7,71 | 79M | 9.754 |
| 03/10/2019 | 0,00% | 0,00 | 7,48 | 7,50 | 7,35 | 7,56 | 90M | 9.712 |
| 02/10/2019 | -3,36% | -0,26 | 7,48 | 7,65 | 7,46 | 7,68 | 73M | 11.156 |
| 01/10/2019 | -0,90% | -0,07 | 7,74 | 7,68 | 7,65 | 7,82 | 129M | 14.541 |
| 30/09/2019 | -2,38% | -0,19 | 7,81 | 7,98 | 7,81 | 7,98 | 97M | 16.889 |
| 27/09/2019 | -0,50% | -0,04 | 8,00 | 8,05 | 7,90 | 8,10 | 61M | 7.735 |
| 26/09/2019 | -0,12% | -0,01 | 8,04 | 8,10 | 7,96 | 8,17 | 71M | 10.837 |
| 25/09/2019 | 1,90% | 0,15 | 8,05 | 7,89 | 7,77 | 8,09 | 96M | 10.720 |
| 24/09/2019 | -2,83% | -0,23 | 7,90 | 8,16 | 7,83 | 8,19 | 104M | 10.458 |
| 23/09/2019 | 0,00% | 0,00 | 8,13 | 8,10 | 8,06 | 8,23 | 39M | 4.827 |
| 20/09/2019 | -1,45% | -0,12 | 8,13 | 8,30 | 8,13 | 8,33 | 71M | 8.550 |
| 19/09/2019 | -2,02% | -0,17 | 8,25 | 8,43 | 8,25 | 8,48 | 73M | 10.905 |
| 18/09/2019 | 1,20% | 0,10 | 8,42 | 8,30 | 8,25 | 8,46 | 83M | 8.537 |
| 17/09/2019 | 2,59% | 0,21 | 8,32 | 8,06 | 8,02 | 8,39 | 116M | 10.162 |
| 16/09/2019 | -0,25% | -0,02 | 8,11 | 8,10 | 8,00 | 8,21 | 66M | 7.829 |
| 13/09/2019 | -1,81% | -0,15 | 8,13 | 8,26 | 8,05 | 8,35 | 80M | 10.105 |
| 12/09/2019 | 0,36% | 0,03 | 8,28 | 8,34 | 8,25 | 8,40 | 82M | 11.701 |
| 11/09/2019 | -0,84% | -0,07 | 8,25 | 8,37 | 8,17 | 8,49 | 91M | 9.300 |
| 10/09/2019 | 0,36% | 0,03 | 8,32 | 8,30 | 8,12 | 8,39 | 133M | 20.037 |
| 09/09/2019 | 8,08% | 0,62 | 8,29 | 7,70 | 7,68 | 8,35 | 222M | 23.835 |
| 06/09/2019 | -0,39% | -0,03 | 7,67 | 7,73 | 7,55 | 7,73 | 57M | 7.309 |
| 05/09/2019 | 0,65% | 0,05 | 7,70 | 7,74 | 7,67 | 7,87 | 87M | 10.649 |
| 04/09/2019 | -1,16% | -0,09 | 7,65 | 7,88 | 7,62 | 7,90 | 84M | 10.533 |
| 03/09/2019 | -1,02% | -0,08 | 7,74 | 7,75 | 7,71 | 7,87 | 63M | 10.193 |
| 02/09/2019 | -1,01% | -0,08 | 7,82 | 7,94 | 7,80 | 7,99 | 76M | 9.153 |
| 30/08/2019 | 3,27% | 0,25 | 7,90 | 7,85 | 7,58 | 7,90 | 132M | 13.940 |
| 29/08/2019 | 9,13% | 0,64 | 7,65 | 7,05 | 7,05 | 7,73 | 159M | 18.256 |
| 28/08/2019 | 0,14% | 0,01 | 7,01 | 6,98 | 6,87 | 7,05 | 89M | 9.441 |
| 27/08/2019 | -1,96% | -0,14 | 7,00 | 7,18 | 6,94 | 7,28 | 95M | 15.203 |
| 26/08/2019 | -1,24% | -0,09 | 7,14 | 7,30 | 7,10 | 7,36 | 52M | 6.963 |
| 23/08/2019 | -3,73% | -0,28 | 7,23 | 7,40 | 7,21 | 7,66 | 103M | 14.971 |
| 22/08/2019 | 1,08% | 0,08 | 7,51 | 7,47 | 7,39 | 7,59 | 73M | 8.485 |
| 21/08/2019 | 2,20% | 0,16 | 7,43 | 7,36 | 7,23 | 7,48 | 86M | 10.285 |
| 20/08/2019 | 2,97% | 0,21 | 7,27 | 7,07 | 6,93 | 7,30 | 136M | 16.616 |
| 19/08/2019 | -3,29% | -0,24 | 7,06 | 7,39 | 7,03 | 7,47 | 84M | 12.498 |
| 16/08/2019 | -1,88% | -0,14 | 7,30 | 7,59 | 7,28 | 7,60 | 82M | 14.039 |
| 15/08/2019 | -4,37% | -0,34 | 7,44 | 7,85 | 7,26 | 7,89 | 124M | 14.667 |
| 14/08/2019 | -4,89% | -0,40 | 7,78 | 8,04 | 7,75 | 8,07 | 113M | 16.482 |
| 13/08/2019 | 2,76% | 0,22 | 8,18 | 7,99 | 7,90 | 8,20 | 97M | 11.790 |
| 12/08/2019 | -1,73% | -0,14 | 7,96 | 7,95 | 7,88 | 8,03 | 81M | 12.034 |
| 09/08/2019 | -2,41% | -0,20 | 8,10 | 8,25 | 8,10 | 8,33 | 87M | 11.438 |
| 08/08/2019 | 4,01% | 0,32 | 8,30 | 8,08 | 8,04 | 8,42 | 127M | 16.923 |
| 07/08/2019 | -2,33% | -0,19 | 7,98 | 8,11 | 7,95 | 8,11 | 108M | 16.092 |
| 06/08/2019 | -0,61% | -0,05 | 8,17 | 8,25 | 8,09 | 8,31 | 79M | 14.487 |
| 05/08/2019 | -3,29% | -0,28 | 8,22 | 8,38 | 8,12 | 8,38 | 85M | 16.217 |
| 02/08/2019 | 0,00% | 0,00 | 8,50 | 8,45 | 8,33 | 8,55 | 74M | 8.546 |
| 01/08/2019 | -2,86% | -0,25 | 8,50 | 8,76 | 8,50 | 8,85 | 111M | 13.816 |
| 31/07/2019 | -0,79% | -0,07 | 8,75 | 8,81 | 8,64 | 8,94 | 92M | 13.144 |
| 30/07/2019 | -0,34% | -0,03 | 8,82 | 8,83 | 8,74 | 8,87 | 51M | 8.193 |
| 29/07/2019 | 0,34% | 0,03 | 8,85 | 8,87 | 8,78 | 8,98 | 64M | 11.682 |
| 26/07/2019 | 1,38% | 0,12 | 8,82 | 9,00 | 8,67 | 9,04 | 149M | 15.481 |
| 25/07/2019 | -3,01% | -0,27 | 8,70 | 9,00 | 8,61 | 9,08 | 148M | 20.916 |
| 24/07/2019 | -1,43% | -0,13 | 8,97 | 9,07 | 8,87 | 9,08 | 107M | 16.408 |
| 23/07/2019 | -0,98% | -0,09 | 9,10 | 9,23 | 9,08 | 9,27 | 73M | 11.608 |
| 22/07/2019 | -2,03% | -0,19 | 9,19 | 9,39 | 9,10 | 9,44 | 124M | 20.014 |
| 19/07/2019 | 0,00% | 0,00 | 9,38 | 9,41 | 9,35 | 9,49 | 62M | 7.177 |
| 18/07/2019 | 0,11% | 0,01 | 9,38 | 9,34 | 9,32 | 9,49 | 51M | 6.158 |
| 17/07/2019 | -0,32% | -0,03 | 9,37 | 9,40 | 9,31 | 9,45 | 60M | 6.094 |
Date,Open,High,Low,Close,Volume
06-Dec-19,8.82,9.04,8.75,9.00,114690201
05-Dec-19,8.77,8.86,8.69,8.80,108429099
04-Dec-19,8.65,8.87,8.64,8.81,102983464
03-Dec-19,8.66,8.67,8.46,8.60,64877638
02-Dec-19,8.40,8.71,8.32,8.68,150179609
29-Nov-19,8.44,8.83,8.37,8.51,177608463
28-Nov-19,8.33,8.52,8.33,8.43,63139573
27-Nov-19,8.46,8.55,8.27,8.40,81140086
26-Nov-19,8.31,8.50,8.27,8.48,111259969
25-Nov-19,8.21,8.52,8.16,8.39,173870608
22-Nov-19,8.17,8.26,8.02,8.21,121602989
21-Nov-19,7.61,8.17,7.61,8.15,195779862
19-Nov-19,7.55,7.67,7.51,7.64,71265279
18-Nov-19,7.70,7.73,7.51,7.53,68954391
14-Nov-19,7.58,7.74,7.55,7.59,91413448
13-Nov-19,7.70,7.85,7.58,7.59,119828607
12-Nov-19,7.92,7.97,7.71,7.71,93806772
11-Nov-19,7.91,8.04,7.87,7.90,82791810
08-Nov-19,8.14,8.25,8.01,8.01,137022521
07-Nov-19,7.85,8.30,7.81,8.30,319686804
06-Nov-19,7.58,7.69,7.54,7.69,110797885
05-Nov-19,7.60,7.67,7.45,7.59,93621959
04-Nov-19,7.45,7.65,7.41,7.59,81454282
01-Nov-19,7.35,7.49,7.31,7.42,94580739
31-Oct-19,7.33,7.42,7.23,7.26,63324499
30-Oct-19,7.35,7.38,7.26,7.37,68286469
29-Oct-19,7.22,7.45,7.20,7.37,100747964
28-Oct-19,7.25,7.28,7.12,7.26,71106621
25-Oct-19,7.32,7.54,7.15,7.23,184847888
24-Oct-19,7.50,7.50,7.19,7.25,140630838
23-Oct-19,7.56,7.68,7.46,7.48,99650568
22-Oct-19,7.63,7.64,7.42,7.56,169839936
21-Oct-19,7.64,7.70,7.58,7.63,46855955
18-Oct-19,7.60,7.81,7.56,7.58,95863056
17-Oct-19,7.66,7.70,7.57,7.63,47659200
16-Oct-19,7.66,7.71,7.54,7.63,59485611
15-Oct-19,7.59,7.82,7.54,7.70,79683154
14-Oct-19,7.60,7.63,7.51,7.59,65938548
11-Oct-19,7.62,7.77,7.56,7.67,97562545
10-Oct-19,7.30,7.68,7.28,7.47,155146116
09-Oct-19,7.36,7.41,7.25,7.30,74382284
08-Oct-19,7.35,7.41,7.26,7.35,68788504
07-Oct-19,7.51,7.55,7.33,7.41,58868140
04-Oct-19,7.50,7.71,7.50,7.59,78751902
03-Oct-19,7.50,7.56,7.35,7.48,90050489
02-Oct-19,7.65,7.68,7.46,7.48,72796460
01-Oct-19,7.68,7.82,7.65,7.74,128908961
30-Sep-19,7.98,7.98,7.81,7.81,97433537
27-Sep-19,8.05,8.10,7.90,8.00,60854025
26-Sep-19,8.10,8.17,7.96,8.04,70754181
25-Sep-19,7.89,8.09,7.77,8.05,96262372
24-Sep-19,8.16,8.19,7.83,7.90,103846168
23-Sep-19,8.10,8.23,8.06,8.13,38610097
20-Sep-19,8.30,8.33,8.13,8.13,71231364
19-Sep-19,8.43,8.48,8.25,8.25,72665697
18-Sep-19,8.30,8.46,8.25,8.42,82503354
17-Sep-19,8.06,8.39,8.02,8.32,116052654
16-Sep-19,8.10,8.21,8.00,8.11,66493881
13-Sep-19,8.26,8.35,8.05,8.13,79592842
12-Sep-19,8.34,8.40,8.25,8.28,81611732
11-Sep-19,8.37,8.49,8.17,8.25,90898914
10-Sep-19,8.30,8.39,8.12,8.32,133484423
09-Sep-19,7.70,8.35,7.68,8.29,222166491
06-Sep-19,7.73,7.73,7.55,7.67,57213833
05-Sep-19,7.74,7.87,7.67,7.70,86816538
04-Sep-19,7.88,7.90,7.62,7.65,84346252
03-Sep-19,7.75,7.87,7.71,7.74,62711166
02-Sep-19,7.94,7.99,7.80,7.82,75612888
30-Aug-19,7.85,7.90,7.58,7.90,132229969
29-Aug-19,7.05,7.73,7.05,7.65,159297921
28-Aug-19,6.98,7.05,6.87,7.01,89369820
27-Aug-19,7.18,7.28,6.94,7.00,94667038
26-Aug-19,7.30,7.36,7.10,7.14,52178750
23-Aug-19,7.40,7.66,7.21,7.23,102991125
22-Aug-19,7.47,7.59,7.39,7.51,73220166
21-Aug-19,7.36,7.48,7.23,7.43,85706438
20-Aug-19,7.07,7.30,6.93,7.27,136358472
19-Aug-19,7.39,7.47,7.03,7.06,83753632
16-Aug-19,7.59,7.60,7.28,7.30,82145021
15-Aug-19,7.85,7.89,7.26,7.44,123696450
14-Aug-19,8.04,8.07,7.75,7.78,112738848
13-Aug-19,7.99,8.20,7.90,8.18,97228106
12-Aug-19,7.95,8.03,7.88,7.96,80743312
09-Aug-19,8.25,8.33,8.10,8.10,87118839
08-Aug-19,8.08,8.42,8.04,8.30,127268550
07-Aug-19,8.11,8.11,7.95,7.98,108050597
06-Aug-19,8.25,8.31,8.09,8.17,79466375
05-Aug-19,8.38,8.38,8.12,8.22,85485512
02-Aug-19,8.45,8.55,8.33,8.50,74330369
01-Aug-19,8.76,8.85,8.50,8.50,111110401
31-Jul-19,8.81,8.94,8.64,8.75,91965240
30-Jul-19,8.83,8.87,8.74,8.82,51095370
29-Jul-19,8.87,8.98,8.78,8.85,63583933
26-Jul-19,9.00,9.04,8.67,8.82,149340332
25-Jul-19,9.00,9.08,8.61,8.70,148163646
24-Jul-19,9.07,9.08,8.87,8.97,107393534
23-Jul-19,9.23,9.27,9.08,9.10,72824125
22-Jul-19,9.39,9.44,9.10,9.19,123623334
19-Jul-19,9.41,9.49,9.35,9.38,62273842
18-Jul-19,9.34,9.49,9.32,9.38,51107658
17-Jul-19,9.40,9.45,9.31,9.37,59770687
16-Jul-19,9.32,9.56,9.32,9.40,59770687
15-Jul-19,9.51,9.53,9.30,9.32,59770687
12-Jul-19,9.49,9.59,9.38,9.43,59770687
11-Jul-19,9.57,9.60,9.37,9.46,59770687
10-Jul-19,9.74,9.81,9.46,9.56,59770687
08-Jul-19,9.75,9.78,9.57,9.65,59770687
05-Jul-19,9.40,9.74,9.30,9.68,59770687
04-Jul-19,9.20,9.50,9.20,9.45,59770687
03-Jul-19,8.79,9.08,8.72,9.07,59770687
02-Jul-19,8.95,8.98,8.66,8.78,59770687
01-Jul-19,9.08,9.16,8.82,8.88,59770687
28-Jun-19,8.75,9.00,8.74,8.94,59770687
27-Jun-19,8.56,8.74,8.51,8.67,59770687
26-Jun-19,8.59,8.67,8.55,8.59,59770687
25-Jun-19,8.67,8.81,8.43,8.47,59770687
24-Jun-19,8.69,8.76,8.66,8.74,59770687
21-Jun-19,8.75,8.77,8.66,8.69,59770687
19-Jun-19,8.85,8.90,8.53,8.66,59770687
18-Jun-19,8.77,8.88,8.71,8.78,59770687
17-Jun-19,8.64,8.74,8.58,8.60,59770687
14-Jun-19,8.90,8.91,8.56,8.66,59770687
13-Jun-19,8.90,8.99,8.85,8.93,59770687
12-Jun-19,8.94,8.97,8.71,8.80,59770687
11-Jun-19,8.89,9.07,8.86,9.01,59770687
10-Jun-19,8.54,8.89,8.53,8.70,59770687
07-Jun-19,8.30,8.60,8.27,8.60,59770687
06-Jun-19,8.30,8.34,8.11,8.24,59770687
05-Jun-19,8.25,8.37,8.18,8.26,59770687
04-Jun-19,8.08,8.28,8.08,8.28,59770687
03-Jun-19,8.27,8.28,7.93,8.00,59770687
31-May-19,8.29,8.38,8.15,8.20,59770687
30-May-19,8.31,8.56,8.27,8.33,59770687
29-May-19,8.20,8.37,8.13,8.26,59770687
*exoneração de responsabilidade