Mercado fechado

Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,35+0,02 (+0,19%)
No fechamento: 06:23PM BRT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 202410,2810,389,9810,3510,3515.380.400
20 de fev. de 202410,1810,6310,1810,3310,3334.748.900
19 de fev. de 202410,0010,219,8210,1610,169.529.400
16 de fev. de 20249,9010,299,8310,1110,1120.512.700
15 de fev. de 20249,389,899,359,889,8838.116.700
14 de fev. de 20249,229,369,119,369,3610.012.000
09 de fev. de 20249,679,779,019,289,2831.510.700
08 de fev. de 20249,339,469,279,409,4016.579.800
07 de fev. de 20249,239,399,139,339,339.450.700
06 de fev. de 20249,119,279,109,229,2210.333.900
05 de fev. de 20249,069,179,019,099,098.194.000
02 de fev. de 20249,239,309,069,099,099.778.400
01 de fev. de 20249,189,299,109,239,2310.043.300
31 de jan. de 20249,059,309,039,199,1910.581.600
30 de jan. de 20249,259,269,099,099,097.991.600
29 de jan. de 20249,549,549,149,309,3010.409.400
26 de jan. de 20249,409,569,189,509,5033.917.500
25 de jan. de 20248,999,048,879,039,039.677.700
24 de jan. de 20248,768,978,718,978,9715.918.600
23 de jan. de 20248,668,808,618,648,649.488.900
22 de jan. de 20248,478,708,458,608,6010.867.600
19 de jan. de 20248,598,778,488,508,5013.331.900
18 de jan. de 20248,378,788,318,528,5219.477.800
17 de jan. de 20248,338,438,288,298,298.905.300
16 de jan. de 20248,458,488,258,378,379.780.800
15 de jan. de 20248,418,548,368,548,543.936.400
12 de jan. de 20248,478,588,438,478,475.225.700
11 de jan. de 20248,408,548,278,528,5211.735.500
10 de jan. de 20248,538,608,258,408,4017.215.800
09 de jan. de 20248,828,858,628,638,6311.028.500
08 de jan. de 20248,918,948,808,868,866.237.800
05 de jan. de 20248,908,988,788,928,9210.458.400
04 de jan. de 20249,059,058,828,948,9410.181.100
03 de jan. de 20249,119,138,959,089,089.136.100
02 de jan. de 20249,309,309,069,139,1310.367.400
28 de dez. de 20239,309,329,209,299,297.530.100
27 de dez. de 20239,299,389,239,349,344.396.600
26 de dez. de 20239,329,359,209,329,325.271.400
22 de dez. de 20239,159,359,159,289,2811.045.200
21 de dez. de 20238,869,148,849,139,1316.479.900
20 de dez. de 20238,868,898,768,808,805.003.400
19 de dez. de 20238,808,908,798,868,866.920.600
18 de dez. de 20238,858,948,758,858,8510.822.800
15 de dez. de 20238,758,998,748,838,8318.951.200
14 de dez. de 20238,678,818,528,728,7212.420.700
13 de dez. de 20238,508,698,398,598,5911.004.500
12 de dez. de 20238,618,658,388,508,508.503.000
11 de dez. de 20238,438,578,408,508,508.389.700
08 de dez. de 20238,388,508,338,488,488.137.100
07 de dez. de 20238,348,468,278,378,3715.879.200
06 de dez. de 20238,318,448,218,298,298.876.900
05 de dez. de 20238,298,388,158,268,267.436.900
04 de dez. de 20238,138,328,098,298,2912.060.300
01 de dez. de 20237,868,397,848,228,2221.636.700
30 de nov. de 20237,797,937,747,867,8612.679.500
29 de nov. de 20237,907,987,657,757,7512.619.700
28 de nov. de 20237,787,897,757,877,877.018.100
27 de nov. de 20237,717,887,677,817,819.464.600
24 de nov. de 20237,747,777,657,707,706.578.900
23 de nov. de 20237,897,987,767,767,768.823.000
22 de nov. de 20237,807,977,657,897,8918.022.800
21 de nov. de 20237,767,927,627,787,7812.611.400
20 de nov. de 20237,707,937,677,767,7618.121.600
17 de nov. de 20237,557,727,447,607,6015.919.800
16 de nov. de 20237,087,727,067,587,5832.588.700
14 de nov. de 20236,777,076,777,077,0716.619.300
13 de nov. de 20236,826,836,746,776,775.292.100
10 de nov. de 20236,706,826,696,816,817.695.100
09 de nov. de 20236,846,886,646,676,6712.840.900
08 de nov. de 20236,817,026,776,816,8112.481.200
07 de nov. de 20236,786,826,736,816,817.346.600
06 de nov. de 20236,896,896,736,826,827.334.300
03 de nov. de 20236,826,936,816,876,8712.329.900
01 de nov. de 20236,686,836,566,746,7416.912.200
31 de out. de 20236,506,836,476,616,6126.240.200
30 de out. de 20236,296,606,246,516,5124.008.400
27 de out. de 20236,006,355,996,236,2327.125.500
26 de out. de 20235,886,005,855,985,9810.199.500
25 de out. de 20235,996,015,845,875,8711.505.800
24 de out. de 20236,006,045,945,975,9710.958.300
23 de out. de 20235,916,005,915,935,938.850.900
20 de out. de 20236,056,095,925,955,9513.198.700
19 de out. de 20236,176,226,086,106,109.302.600
18 de out. de 20236,166,246,156,186,1814.069.900
17 de out. de 20236,236,296,166,206,2013.122.900
16 de out. de 20236,296,366,276,276,277.338.000
13 de out. de 20236,326,366,266,266,267.920.400
11 de out. de 20236,326,346,266,346,3410.195.200
10 de out. de 20236,306,376,276,306,309.953.700
09 de out. de 20236,246,296,136,266,2611.315.700
06 de out. de 20236,306,346,266,336,338.485.900
05 de out. de 20236,426,446,316,346,349.092.800
04 de out. de 20236,486,526,426,426,427.347.300
03 de out. de 20236,546,636,466,496,498.285.900
02 de out. de 20236,646,656,566,576,577.661.500
29 de set. de 20236,626,676,626,646,648.163.500
28 de set. de 20236,546,626,516,586,5811.033.500
27 de set. de 20236,506,596,496,526,529.391.500
26 de set. de 20236,476,556,456,476,4712.392.300
25 de set. de 20236,546,556,486,506,5010.403.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...