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
28/08/20255,23%0,224,434,304,294,5498M12.261
27/08/20250,72%0,034,214,164,134,3071M9.143
26/08/2025-0,24%-0,014,184,164,124,2034M6.272
25/08/20250,72%0,034,194,204,144,2543M7.440
22/08/20254,00%0,164,164,023,994,1647M9.578
21/08/20250,76%0,034,003,973,924,0325M6.052
20/08/2025-1,24%-0,053,974,033,974,0533M6.928
19/08/2025-2,19%-0,094,024,104,014,1255M11.079
18/08/20252,75%0,114,114,014,014,1340M11.910
15/08/20250,00%0,004,004,013,964,0458M11.017
14/08/2025-7,19%-0,314,004,263,994,28108M13.935
13/08/2025-1,82%-0,084,314,404,274,4040M15.029
12/08/20250,69%0,034,394,414,394,4533M7.362
11/08/2025-1,36%-0,064,364,454,364,4629M5.895
08/08/2025-0,45%-0,024,424,464,384,5147M9.694
07/08/20251,37%0,064,444,414,394,4743M8.011
06/08/20252,34%0,104,384,324,304,60110M18.611
05/08/2025-2,51%-0,114,284,394,264,4461M14.657
04/08/20250,00%0,004,394,434,324,4544M9.116
01/08/20250,23%0,014,394,454,334,4587M12.084
31/07/20255,80%0,244,384,134,054,43165M17.435
30/07/2025-1,43%-0,064,144,174,104,2172M12.898
29/07/20250,72%0,034,204,214,144,2356M14.185
28/07/2025-0,71%-0,034,174,164,114,2157M13.294
25/07/2025-1,87%-0,084,204,284,144,2895M12.292
24/07/2025-1,83%-0,084,284,304,264,3636M9.315
23/07/20252,59%0,114,364,244,194,4071M11.581
22/07/20255,99%0,244,254,064,064,37125M17.821
21/07/20252,30%0,094,013,953,934,0851M8.155
18/07/2025-2,73%-0,113,924,013,904,0262M9.712
17/07/20250,50%0,024,034,014,004,1145M7.956
16/07/2025-4,52%-0,194,014,073,984,1097M21.697
15/07/2025-0,47%-0,024,204,214,144,2452M10.303
14/07/2025-1,63%-0,074,224,274,194,2832M8.317
11/07/2025-0,69%-0,034,294,304,234,3231M8.472
10/07/20251,89%0,084,324,194,174,4097M12.627
09/07/2025-3,20%-0,144,244,404,244,4035M10.083
08/07/2025-0,23%-0,014,384,424,354,4235M9.420
07/07/2025-1,79%-0,084,394,484,364,4836M7.933
04/07/20251,36%0,064,474,404,374,4930M8.778
03/07/20252,08%0,094,414,344,294,4656M8.664
02/07/20255,37%0,224,324,124,114,36100M17.684
01/07/2025-1,20%-0,054,104,104,094,1546M7.027
27/06/20250,24%0,014,154,174,114,1951M9.539
26/06/20252,99%0,124,144,104,034,1691M12.067
25/06/2025-4,29%-0,184,024,124,004,16119M27.887
24/06/2025-3,45%-0,154,204,374,184,3994M17.380
23/06/2025-1,14%-0,054,354,424,244,4291M14.544
20/06/2025-3,08%-0,144,404,544,394,5677M28.068
18/06/2025-1,09%-0,054,544,614,534,6780M19.817
17/06/2025-6,90%-0,344,594,814,584,82199M25.965
16/06/20253,35%0,164,934,824,814,9447M11.258
13/06/2025-5,92%-0,304,775,014,775,02155M23.424
12/06/2025-1,93%-0,105,075,155,005,1686M11.496
11/06/20250,00%0,005,175,175,095,1860M9.761
10/06/2025-1,52%-0,085,175,285,125,3071M12.889
09/06/20251,35%0,075,255,165,105,2743M7.076
06/06/20250,19%0,015,185,195,145,2129M5.951
05/06/2025-0,96%-0,055,175,255,135,2852M6.724
04/06/2025-1,14%-0,065,225,295,175,3540M7.511
03/06/20251,93%0,105,285,185,175,3033M11.373
02/06/2025-0,38%-0,025,185,235,175,3046M10.302
30/05/2025-0,57%-0,035,205,235,125,2753M8.242
29/05/2025-1,51%-0,085,235,335,225,3851M7.847
28/05/2025-4,67%-0,265,315,575,285,5988M17.384
27/05/20254,11%0,225,575,355,355,6395M11.757
26/05/20250,38%0,025,355,355,315,3719M7.538
23/05/20251,72%0,095,335,205,155,3555M10.812
22/05/2025-1,69%-0,095,245,345,225,3648M9.926
21/05/2025-2,20%-0,125,335,465,325,4649M11.360
20/05/2025-0,73%-0,045,455,525,405,5240M12.528
19/05/2025-0,36%-0,025,495,505,465,5631M5.332
16/05/2025-0,72%-0,045,515,485,465,5448M8.662
15/05/20250,91%0,055,555,505,485,5936M7.275
14/05/2025-0,72%-0,045,505,565,455,5747M9.919
13/05/20251,84%0,105,545,435,425,6157M11.432
12/05/20251,12%0,065,445,555,425,6050M9.516
09/05/2025-3,93%-0,225,385,645,275,6494M14.819
08/05/20252,56%0,145,605,525,515,6961M13.740
07/05/20250,74%0,045,465,445,375,4952M10.959
06/05/20250,00%0,005,425,455,395,5430M8.769
05/05/2025-1,81%-0,105,425,545,395,5936M8.343
02/05/2025-0,18%-0,015,525,545,445,5656M8.236
30/04/2025-3,49%-0,205,535,695,505,7071M11.192
29/04/2025-0,35%-0,025,735,755,705,8262M8.335
28/04/20250,35%0,025,755,735,675,7956M11.767
25/04/2025-1,38%-0,085,735,835,695,90102M13.553
24/04/2025-4,28%-0,265,816,155,676,25286M25.912
23/04/20256,30%0,366,075,835,836,11115M31.541
22/04/20250,71%0,045,715,675,625,7951M7.685
17/04/20251,61%0,095,675,595,565,7051M7.527
16/04/20252,20%0,125,585,425,405,6379M11.579
15/04/2025-2,50%-0,145,465,595,465,7049M9.614
14/04/20253,32%0,185,605,495,465,6162M8.955
11/04/20251,69%0,095,425,375,325,4752M9.698
10/04/2025-2,56%-0,145,335,485,245,4886M11.820
09/04/20257,05%0,365,475,055,025,51132M18.622
08/04/2025-4,66%-0,255,115,465,075,4667M10.904
07/04/20250,19%0,015,365,145,125,4990M17.607
04/04/2025-7,12%-0,415,355,635,335,64107M13.346
03/04/2025-1,03%-0,065,765,765,705,8161M14.167
02/04/2025-1,36%-0,085,825,915,755,9247M8.116
01/04/20253,87%0,225,905,735,686,0084M13.624
31/03/2025-0,70%-0,045,685,685,585,7249M8.755
28/03/2025-3,87%-0,235,725,955,665,9588M10.669
27/03/20250,34%0,025,955,995,886,0349M6.869
26/03/20250,51%0,035,935,895,885,9532M6.913
25/03/20250,51%0,035,905,885,865,9845M7.881
24/03/20251,38%0,085,875,865,826,0064M12.109
21/03/2025-1,70%-0,105,795,835,795,9148M6.104
20/03/2025-0,84%-0,055,895,895,855,9639M11.362
19/03/20251,71%0,105,945,845,805,9971M11.120
18/03/2025-0,51%-0,035,845,855,755,9260M9.253
17/03/2025-0,17%-0,015,875,865,825,9147M9.135
14/03/20254,07%0,235,885,735,715,92110M16.245
13/03/2025-3,58%-0,215,655,865,655,9599M11.032
12/03/2025-0,34%-0,025,865,835,745,9047M9.241
11/03/2025-1,34%-0,085,885,965,766,0147M9.650
10/03/2025-1,00%-0,065,965,945,866,0143M8.618
07/03/20251,69%0,106,025,905,806,0570M15.764
06/03/20251,20%0,075,925,875,825,9964M15.894
05/03/20252,45%0,145,855,715,705,8939M8.200
28/02/2025-4,19%-0,255,715,915,665,9560M13.597
27/02/2025-0,17%-0,015,965,925,926,0738M7.889
26/02/20251,02%0,065,975,955,886,0249M16.025
25/02/20251,55%0,095,915,805,795,9346M13.017
24/02/2025-2,68%-0,165,826,045,826,0555M15.760
21/02/2025-2,45%-0,155,986,135,976,1663M7.896
20/02/20250,99%0,066,136,146,056,2075M12.596
19/02/20250,50%0,036,076,136,046,27130M17.287
18/02/20251,51%0,096,045,985,986,1878M11.723
17/02/2025-0,50%-0,035,955,915,916,0962M11.666
14/02/20251,87%0,115,985,805,715,98131M16.139
13/02/2025--5,875,675,645,9066M11.230


*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

© 2017-2025 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