USIM5.SA - Usinas Siderúrgicas de Minas Gerais S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201811,1311,3410,9711,2911,2918.461.800
18 de jan de 201811,2511,3110,7510,9310,9314.887.300
17 de jan de 201810,9611,2410,8011,1511,1518.523.500
16 de jan de 201811,2311,3710,9610,9610,9619.336.400
15 de jan de 201811,2011,4011,0211,3011,3015.175.100
12 de jan de 201810,6011,3810,5611,0211,0233.976.900
11 de jan de 201810,3810,8010,3710,8010,8024.038.800
10 de jan de 201810,1010,2810,0310,2510,2511.068.000
09 de jan de 201810,1110,4310,0810,2510,2519.435.900
08 de jan de 201810,1010,179,9210,1410,1419.536.800
05 de jan de 201810,5510,599,9610,0310,0328.696.700
04 de jan de 201810,0610,6410,0610,4810,4832.571.300
03 de jan de 20189,629,929,549,929,9215.895.100
02 de jan de 20189,189,609,179,609,6013.896.700
01 de jan de 20189,109,109,109,109,10-
29 de dez de 20179,109,109,109,109,10-
28 de dez de 20179,159,209,089,109,105.138.200
27 de dez de 20179,069,159,049,109,105.571.400
26 de dez de 20178,889,068,828,998,996.293.200
25 de dez de 20178,958,958,958,958,95-
22 de dez de 20179,049,098,908,958,956.906.500
21 de dez de 20179,019,208,929,059,0515.418.500
20 de dez de 20178,699,088,658,998,9920.728.200
19 de dez de 20178,538,698,498,608,6010.785.900
18 de dez de 20178,828,838,548,548,548.840.700
15 de dez de 20178,668,838,608,678,679.801.800
14 de dez de 20178,608,728,478,668,6613.021.600
13 de dez de 20178,958,998,578,698,6915.465.800
12 de dez de 20178,859,048,728,888,8815.165.000
11 de dez de 20178,708,978,548,948,9414.420.800
08 de dez de 20178,898,928,508,668,6620.442.500
07 de dez de 20178,658,868,498,748,7418.018.100
06 de dez de 20178,488,908,448,858,8521.087.800
05 de dez de 20178,999,048,548,608,6017.569.100
04 de dez de 20179,099,118,918,988,9811.931.600
01 de dez de 20178,528,888,428,888,8819.209.000
30 de nov de 20178,898,938,508,568,5620.873.500
29 de nov de 20179,329,358,768,908,9023.529.900
28 de nov de 20179,429,559,279,279,2717.456.000
27 de nov de 20179,109,408,969,409,4017.242.300
24 de nov de 20179,299,369,129,189,1810.392.600
23 de nov de 20179,299,369,049,249,2415.811.500
22 de nov de 20179,509,599,139,369,3621.848.200
21 de nov de 20178,969,358,889,359,3527.965.400
20 de nov de 20178,738,738,738,738,73-
17 de nov de 20178,698,838,518,738,7315.165.800
16 de nov de 20178,468,668,378,608,6017.702.400
15 de nov de 20178,288,288,288,288,28-
14 de nov de 20179,069,248,258,288,2831.567.300
13 de nov de 20178,629,038,568,968,9619.880.400
10 de nov de 20178,458,778,368,618,6122.338.200
09 de nov de 20178,558,608,328,528,5221.792.900
08 de nov de 20178,208,758,208,758,7520.384.500
07 de nov de 20178,798,858,078,108,1032.947.800
06 de nov de 20178,558,888,378,878,8717.953.800
03 de nov de 20178,568,627,808,358,3532.191.500
02 de nov de 20178,498,498,498,498,49-
01 de nov de 20179,049,088,408,498,4922.790.500
31 de out de 20178,808,978,638,818,8119.854.500
30 de out de 20178,909,078,568,728,7226.055.000
27 de out de 20179,659,778,859,139,1345.440.800
26 de out de 201710,0010,029,699,789,7814.610.600
25 de out de 201710,0010,109,689,919,9119.349.500
24 de out de 20179,7910,059,6510,0210,0218.300.600
23 de out de 201710,1910,229,569,659,6522.021.500
20 de out de 201710,3710,4110,0710,1010,1016.128.100
19 de out de 20179,4610,099,3810,0910,0920.569.300
18 de out de 201710,1310,199,549,669,6627.261.400
17 de out de 201710,2110,259,939,959,9514.606.500
16 de out de 201710,4310,5810,1210,2810,2818.589.700
13 de out de 201710,0910,3710,0310,3210,3221.381.500
12 de out de 20179,709,709,709,709,70-
11 de out de 20179,369,879,339,709,7032.629.400
10 de out de 20179,369,489,209,459,4521.152.700
09 de out de 20179,459,558,979,189,1829.805.300
06 de out de 20178,709,358,639,359,3535.780.800
05 de out de 20179,229,528,878,968,9634.518.100
04 de out de 20178,839,078,539,029,0231.057.500
03 de out de 20178,008,677,968,668,6627.116.500
02 de out de 20177,847,917,697,897,8912.225.700
29 de set de 20177,837,967,747,787,7833.030.400
28 de set de 20177,857,897,587,597,5938.939.100
27 de set de 20178,588,597,787,977,9740.578.100
26 de set de 20178,538,718,308,368,3634.773.700
25 de set de 20179,399,498,238,238,2346.346.700
22 de set de 20179,459,639,349,409,4015.172.800
21 de set de 20179,289,529,169,529,5221.149.700
20 de set de 20179,339,559,289,359,3525.985.800
19 de set de 20179,399,408,929,209,2028.131.500
18 de set de 20178,759,318,699,309,3029.060.500
15 de set de 20178,478,778,448,688,6815.597.600
14 de set de 20178,268,498,238,438,4312.743.700
13 de set de 20178,468,588,348,468,4615.105.800
12 de set de 20178,518,848,438,508,5025.709.300
11 de set de 20178,238,628,218,538,5319.862.200
08 de set de 20178,288,408,058,138,1314.903.400
07 de set de 20178,338,338,338,338,33-
06 de set de 20178,208,357,818,338,3324.865.600
05 de set de 20178,558,707,858,078,0735.883.000
04 de set de 20177,568,207,468,208,2030.985.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...