ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-1,56%-0,148,818,998,789,09107M13.267
16/04/2019-1,32%-0,128,959,108,909,20137M17.356
15/04/2019-1,20%-0,119,079,289,059,3482M9.079
12/04/2019-0,86%-0,089,189,209,149,56133M16.050
11/04/2019-1,70%-0,169,269,409,239,4479M10.404
10/04/20190,21%0,029,429,459,269,49108M10.763
09/04/2019-0,95%-0,099,409,499,309,49100M14.537
08/04/2019-1,56%-0,159,499,609,429,62142M24.072
05/04/2019-0,41%-0,049,649,759,619,7682M8.901
04/04/2019-0,10%-0,019,689,769,559,77153M16.524
03/04/2019-0,10%-0,019,699,979,559,98184M17.763
02/04/2019-5,09%-0,529,7010,339,6810,41323M26.503
01/04/20191,79%0,1810,2210,3010,1510,34164M16.175
29/03/20193,72%0,3610,049,849,8310,15174M17.643
28/03/20192,00%0,199,689,509,509,73118M16.529
27/03/2019-7,41%-0,769,4910,159,4110,15294M33.380
26/03/20190,20%0,0210,2510,3810,1610,45108M10.951
25/03/20191,89%0,1910,239,989,9610,36129M16.607
22/03/2019-3,92%-0,4110,0410,259,9810,30150M20.326
21/03/2019-2,52%-0,2710,4510,8410,3510,92210M24.090
20/03/2019-1,83%-0,2010,7210,9210,6211,01190M23.025
19/03/20195,30%0,5510,9210,4710,4711,22385M44.241
18/03/20192,17%0,2210,3710,2510,2110,44111M12.048
15/03/2019-2,78%-0,2910,1510,5010,1110,62194M19.936
14/03/20193,37%0,3410,4410,0810,0310,45245M24.927
13/03/20190,80%0,0810,1010,009,8710,12129M14.141
12/03/20190,20%0,0210,0210,019,9210,14130M12.545
11/03/20193,41%0,3310,009,729,7010,01111M12.794
08/03/20190,42%0,049,679,589,479,6873M9.013
07/03/20190,10%0,019,639,609,509,6562M8.898
06/03/2019-0,82%-0,089,629,729,549,7755M6.951
01/03/20190,41%0,049,709,809,629,9199M12.181
28/02/2019-2,23%-0,229,669,899,609,94149M15.168
27/02/2019-1,79%-0,189,8810,099,8510,19111M13.446
26/02/2019-1,47%-0,1510,0610,1610,0410,30111M11.617
25/02/20192,92%0,2910,2110,009,9410,29230M32.052
22/02/20194,42%0,429,929,609,589,99227M19.550
21/02/20192,37%0,229,509,339,259,56141M14.834
20/02/20190,65%0,069,289,269,169,3594M12.927
19/02/2019-1,60%-0,159,229,429,209,43120M13.928
18/02/2019-0,32%-0,039,379,409,309,45105M13.901
15/02/2019-2,79%-0,279,409,469,389,68264M22.032
14/02/20190,52%0,059,679,619,389,70121M13.909
13/02/20190,42%0,049,629,609,519,67106M14.661
12/02/20190,00%0,009,589,679,529,6879M10.055
11/02/2019-0,42%-0,049,589,709,509,7475M6.583
08/02/20191,91%0,189,629,389,289,64165M18.116
07/02/20190,96%0,099,449,379,259,68203M31.368
06/02/2019-4,59%-0,459,359,759,359,80161M32.683
05/02/20190,20%0,029,809,759,709,87126M18.336
04/02/20190,93%0,099,789,699,569,78127M9.713
01/02/2019-1,22%-0,129,699,859,659,91168M17.215
31/01/2019-0,91%-0,099,8110,009,7210,04152M12.849
30/01/20192,06%0,209,909,839,7710,11269M21.538
29/01/2019-0,21%-0,029,709,839,709,87100M11.008
28/01/2019-0,82%-0,089,729,609,539,88206M27.440
24/01/20190,82%0,089,809,809,769,93155M14.011
23/01/2019-0,41%-0,049,729,869,639,98287M21.581
22/01/2019-2,89%-0,299,7610,009,7510,03196M17.117
21/01/20191,11%0,1110,059,959,8210,12107M8.267
18/01/2019-0,40%-0,049,9410,079,9110,13136M11.290
17/01/2019-0,10%-0,019,989,959,9010,16172M17.245
16/01/20192,57%0,259,999,789,6710,05184M18.823
15/01/2019-1,32%-0,139,749,909,6210,02157M10.744
14/01/2019-3,05%-0,319,879,959,8110,03177M15.513
11/01/2019-1,45%-0,1510,1810,3010,1010,36179M14.302
10/01/20192,38%0,2410,339,999,9510,38147M10.371
09/01/20193,28%0,3210,099,909,8410,17141M14.770
08/01/2019-3,55%-0,369,7710,209,7210,23180M15.795
07/01/20190,20%0,0210,1310,1610,0210,36153M14.008
04/01/20195,86%0,5610,119,709,6510,22294M26.621
03/01/2019-2,15%-0,219,559,709,339,96180M17.971
02/01/20195,86%0,549,769,219,129,90208M30.526
28/12/20182,44%0,229,229,179,099,30134M11.662
27/12/2018-1,64%-0,159,009,178,929,19104M10.967
26/12/2018-0,65%-0,069,159,088,859,16111M15.640
21/12/2018-0,43%-0,049,219,269,189,37140M11.100
20/12/2018-4,64%-0,459,259,819,159,88248M23.309
19/12/20181,04%0,109,709,809,709,99159M16.445
18/12/2018-1,94%-0,199,609,849,559,97168M14.755
17/12/20184,37%0,419,799,489,479,92226M20.163
14/12/2018-2,80%-0,279,389,479,369,63119M11.402
13/12/20183,10%0,299,659,429,369,65198M16.297
12/12/20186,97%0,619,368,918,919,40256M24.886
11/12/20180,57%0,058,758,898,578,96134M11.313
10/12/2018-3,33%-0,308,709,008,699,06126M12.580
07/12/2018-3,23%-0,309,009,268,959,56200M16.762
06/12/2018-2,00%-0,199,309,269,059,37180M16.534
05/12/20181,17%0,119,499,449,259,5690M8.706
04/12/2018-4,19%-0,419,389,809,339,81169M14.897
03/12/20184,71%0,449,799,819,689,90214M27.222
30/11/20184,12%0,379,359,008,879,44211M23.899
29/11/20183,34%0,298,988,658,609,10151M15.899
28/11/2018-0,34%-0,038,698,828,418,92227M23.155
27/11/20182,23%0,198,728,608,378,74120M12.421
26/11/2018-1,04%-0,098,538,658,468,81103M10.608
23/11/2018-4,86%-0,448,629,058,549,05154M32.996
22/11/2018-1,63%-0,159,069,259,069,3067M8.387
21/11/2018-1,39%-0,139,219,109,009,31117M14.040
19/11/2018-4,60%-0,459,349,689,269,68168M19.667
16/11/20186,99%0,649,799,279,259,84162M16.647


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar