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
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
13/02/20253,35%0,195,875,675,645,9066M11.230
12/02/2025-4,05%-0,245,685,865,685,8999M17.049
11/02/20253,50%0,205,925,595,585,9694M12.665
10/02/20252,14%0,125,725,425,415,7771M11.548
07/02/20250,00%0,005,605,645,585,6952M12.546
06/02/20251,82%0,105,605,525,505,6752M11.083
05/02/20250,36%0,025,505,485,385,5762M14.277
04/02/2025-0,90%-0,055,485,525,445,5341M7.908
03/02/20250,36%0,025,535,465,425,5558M7.102
31/01/2025-2,30%-0,135,515,655,445,6668M12.458
30/01/20254,44%0,245,645,405,405,6791M21.949
29/01/20251,31%0,075,405,405,315,4357M8.661
28/01/2025-1,48%-0,085,335,415,295,4763M10.603
27/01/20253,44%0,185,415,235,155,4358M12.158
24/01/20251,55%0,085,235,195,185,3682M13.514
23/01/2025-1,34%-0,075,155,275,095,3575M11.416
22/01/2025-1,69%-0,095,225,285,225,4584M12.815
21/01/20255,36%0,275,315,035,015,3168M13.491
20/01/20250,60%0,035,045,014,945,0736M6.794
17/01/20253,51%0,175,014,864,835,1079M9.484
16/01/2025-2,22%-0,114,844,954,824,9554M7.975
15/01/20255,77%0,274,954,724,704,9871M9.094
14/01/2025-1,47%-0,074,684,804,684,8139M5.996
13/01/2025-0,21%-0,014,754,804,724,9354M11.465
10/01/2025-0,63%-0,034,764,814,684,8359M10.042
09/01/2025-1,84%-0,094,794,844,744,8643M8.144
08/01/2025-3,94%-0,204,885,044,875,0452M14.933
07/01/2025-0,20%-0,015,085,105,025,1566M10.621
06/01/20254,95%0,245,094,904,875,0978M11.637
03/01/2025-6,01%-0,314,855,164,855,1692M12.987
02/01/2025-3,01%-0,165,165,345,165,3459M13.827
30/12/20240,57%0,035,325,325,275,3547M8.151
27/12/20240,00%0,005,295,305,215,3456M11.008
26/12/20240,95%0,055,295,345,195,3470M13.463
23/12/2024-3,50%-0,195,245,415,245,4379M15.203
20/12/2024-1,63%-0,095,435,515,365,58120M12.025
19/12/2024-0,54%-0,035,525,565,525,6383M11.403
18/12/2024-3,98%-0,235,555,755,485,75115M18.339
17/12/2024-0,86%-0,055,785,795,565,89124M26.723
16/12/2024-0,51%-0,035,835,875,835,9751M9.815
13/12/2024-1,68%-0,105,865,915,866,0351M14.510
12/12/2024-2,77%-0,175,966,105,916,1178M10.471
11/12/20240,16%0,016,136,126,016,2365M13.004
10/12/20240,00%0,006,126,196,106,1933M5.658
09/12/20242,34%0,146,126,126,086,2570M8.788
06/12/2024-2,92%-0,185,986,115,976,1563M9.372
05/12/20241,48%0,096,166,126,106,1942M7.859
04/12/2024-0,16%-0,016,076,086,036,1640M6.705
03/12/2024-1,46%-0,096,086,186,056,2576M13.547
02/12/20240,49%0,036,176,156,056,2250M13.537
29/11/20241,32%0,086,146,056,036,2372M16.030
28/11/2024-4,72%-0,306,066,316,056,3362M12.455
27/11/20241,92%0,126,366,256,176,4492M12.226
26/11/2024-0,16%-0,016,246,266,216,3237M6.782
25/11/20241,13%0,076,256,186,126,2849M7.250
22/11/20242,15%0,136,186,076,056,1843M5.889
21/11/2024-2,58%-0,166,056,155,996,1572M9.286
19/11/20240,16%0,016,216,236,096,2337M9.044
18/11/20241,64%0,106,206,106,046,2774M12.121
14/11/20240,16%0,016,106,066,036,1371M10.648
13/11/20241,50%0,096,096,005,976,12106M17.236
12/11/2024-1,48%-0,096,006,055,906,09100M20.890
11/11/2024-2,56%-0,166,096,205,976,24104M13.490
08/11/2024-6,02%-0,406,256,466,196,47129M17.052
07/11/20240,45%0,036,656,626,556,72104M13.082
06/11/2024-0,60%-0,046,626,566,426,6783M12.866
05/11/20241,52%0,106,666,626,556,6949M8.278
04/11/20243,80%0,246,566,406,376,6372M11.058
01/11/2024-4,39%-0,296,326,586,256,5986M19.131
31/10/20240,61%0,046,616,556,526,6559M11.181
30/10/20242,18%0,146,576,436,396,6269M7.520
29/10/2024-3,02%-0,206,436,616,396,6297M10.196
28/10/2024-0,15%-0,016,636,746,616,7573M11.099
25/10/20244,24%0,276,646,636,576,86313M22.556
24/10/20241,59%0,106,376,256,216,37111M12.162
23/10/20241,95%0,126,276,106,106,3175M16.259
22/10/2024-1,91%-0,126,156,216,146,2954M8.584
21/10/20242,45%0,156,276,156,156,3279M8.544
18/10/20240,82%0,056,126,126,096,2691M11.722
17/10/2024-1,62%-0,106,076,095,996,1183M11.485
16/10/20240,82%0,056,176,146,106,2166M12.031
15/10/2024-2,39%-0,156,126,256,126,2957M9.756
14/10/20240,32%0,026,276,266,196,3253M9.042
11/10/20240,32%0,026,256,276,176,2755M7.623
10/10/2024-0,95%-0,066,236,326,156,4385M11.240
09/10/20244,49%0,276,296,206,176,49195M31.487
08/10/2024-4,14%-0,266,026,125,966,14132M12.880
07/10/20241,13%0,076,286,256,176,3454M7.220
04/10/20241,64%0,106,216,096,076,2176M9.325
03/10/2024-3,17%-0,206,116,236,096,2459M13.050
02/10/20241,12%0,076,316,316,306,3992M11.971
01/10/20240,00%0,006,246,206,166,3351M8.687
30/09/20240,00%0,006,246,336,166,3477M12.772
27/09/2024-2,19%-0,146,246,406,216,4077M14.871
26/09/20245,63%0,346,386,206,186,39129M18.270
25/09/20240,17%0,016,046,085,956,18116M17.290
24/09/20247,68%0,436,035,785,726,04186M17.275
23/09/2024-4,76%-0,285,605,675,425,67177M34.848
20/09/2024-5,62%-0,355,886,145,836,16108M15.202
19/09/2024-0,48%-0,036,236,316,216,4480M10.119
18/09/20242,79%0,176,266,056,046,40138M11.641
17/09/2024--6,096,056,036,1237M4.897


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar