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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 20188,608,988,588,838,8319.315.800
19 de jul de 20188,318,428,128,368,3614.315.600
18 de jul de 20188,768,858,388,418,4117.577.400
17 de jul de 20188,278,838,238,708,7019.092.600
16 de jul de 20188,258,348,038,338,3315.585.800
13 de jul de 20188,268,518,148,328,3219.501.900
12 de jul de 20187,738,237,698,238,2321.469.200
11 de jul de 20187,797,847,517,537,5313.175.300
10 de jul de 20188,198,227,867,887,8811.433.000
09 de jul de 20188,048,048,048,048,04-
06 de jul de 20188,128,197,918,048,0410.357.800
05 de jul de 20188,368,418,008,098,0913.940.700
04 de jul de 20187,808,227,708,228,2217.055.500
03 de jul de 20187,317,867,287,757,7518.401.700
02 de jul de 20187,287,337,157,237,239.361.000
29 de jun de 20187,587,677,177,327,3216.969.300
28 de jun de 20187,197,437,057,437,4313.597.600
27 de jun de 20187,127,347,027,157,1510.552.300
26 de jun de 20187,207,277,067,117,118.279.100
25 de jun de 20187,197,327,037,157,1510.673.800
22 de jun de 20187,387,467,117,167,169.559.400
21 de jun de 20187,607,737,237,267,2612.666.000
20 de jun de 20187,667,717,437,677,6710.373.600
19 de jun de 20187,207,707,127,527,5214.752.200
18 de jun de 20187,307,557,207,397,3911.130.100
15 de jun de 20187,927,957,447,457,4517.757.600
14 de jun de 20188,298,357,977,977,979.993.900
13 de jun de 20188,368,448,038,238,2312.673.000
12 de jun de 20188,168,438,098,308,3012.539.600
11 de jun de 20188,618,748,048,078,0713.467.100
08 de jun de 20188,308,617,938,508,5017.793.500
07 de jun de 20188,708,817,788,308,3020.888.500
06 de jun de 20189,209,408,818,908,9014.495.900
05 de jun de 20189,379,738,959,179,1718.445.000
04 de jun de 20188,959,458,629,439,4318.396.700
01 de jun de 20188,408,848,228,848,8419.354.500
30 de mai de 20188,608,698,258,258,2519.275.800
29 de mai de 20188,818,858,348,568,5615.507.600
28 de mai de 20188,788,908,328,358,3515.718.800
25 de mai de 20189,759,788,979,019,0118.807.400
24 de mai de 20189,599,869,489,609,6011.102.300
23 de mai de 201810,0010,139,769,859,8511.980.900
22 de mai de 201810,5410,5510,1510,2310,239.987.100
21 de mai de 201810,8210,9310,3510,3910,3910.138.200
18 de mai de 201810,7010,7710,3810,6810,689.333.500
17 de mai de 201810,9011,1510,6610,7910,7911.899.900
16 de mai de 201810,4610,8910,4010,8910,8913.424.200
15 de mai de 201810,7510,7610,3410,3810,3814.770.000
14 de mai de 201811,1211,3210,7610,8510,8510.376.700
11 de mai de 201811,2511,4010,9611,0211,028.996.400
10 de mai de 201811,2111,3810,9811,1311,139.707.400
09 de mai de 201810,9011,2010,9011,0811,089.562.900
08 de mai de 201810,8211,0510,7510,8510,858.716.300
07 de mai de 201810,9811,1510,7510,7610,767.905.000
04 de mai de 201810,6411,0510,6310,9810,988.467.200
03 de mai de 201810,8010,8410,4010,5910,598.668.300
02 de mai de 201810,9511,1210,8010,8310,838.411.600
30 de abr de 201810,7410,9010,7410,9010,903.748.900
27 de abr de 201811,1411,2010,7210,7210,728.868.800
26 de abr de 201810,9011,1010,8611,0111,017.700.700
26 de abr de 20180.047531 Dividendo
25 de abr de 201810,6310,8910,3810,8910,8412.375.200
24 de abr de 201811,1611,2310,6810,7510,7012.668.700
23 de abr de 201811,2911,3610,9710,9910,949.219.700
20 de abr de 201811,4011,6611,1211,2511,2014.762.500
19 de abr de 201811,2411,4511,1611,4511,4015.490.100
18 de abr de 201810,6011,1510,5911,0611,0121.659.600
17 de abr de 201810,1810,4810,1710,2410,208.562.100
16 de abr de 201810,5210,5210,0310,039,998.773.000
13 de abr de 201810,6010,6710,4610,5210,478.384.000
12 de abr de 201810,1610,5510,1610,5410,498.322.300
11 de abr de 201810,0710,3510,0310,2110,177.221.500
10 de abr de 201810,2610,3310,0410,1110,078.207.600
09 de abr de 201810,5510,5510,0610,0610,027.364.700
06 de abr de 201810,5010,6210,3410,4310,387.799.300
05 de abr de 201810,8410,9310,5510,5810,539.042.100
04 de abr de 201810,4810,6810,3210,5010,459.669.700
03 de abr de 201811,0211,0610,6310,7210,677.573.000
02 de abr de 201810,9411,0810,7710,9310,887.850.700
29 de mar de 201810,8210,9410,7510,9210,877.509.500
28 de mar de 201810,7610,8410,4510,6910,647.982.600
27 de mar de 201811,1011,1510,8010,8110,768.608.700
26 de mar de 201811,1511,2610,8611,0210,978.033.100
23 de mar de 201810,9111,2410,8110,9510,9010.124.300
22 de mar de 201811,2311,6811,0011,0911,0417.110.900
21 de mar de 201811,0511,3010,8411,2211,178.797.800
20 de mar de 201810,6710,9810,5710,9510,9010.851.900
19 de mar de 201810,9510,9810,5710,6010,5510.658.200
16 de mar de 201811,2011,3610,9511,1511,109.230.300
15 de mar de 201811,2111,2410,9111,1411,096.772.500
14 de mar de 201811,4111,4611,1511,3411,296.696.800
13 de mar de 201811,4811,5311,1411,2411,198.405.400
12 de mar de 201811,2811,4311,2211,3511,307.784.900
09 de mar de 201810,8211,2810,6511,1811,1314.224.100
08 de mar de 201811,3711,4310,7411,0310,9815.453.600
07 de mar de 201811,2911,4311,0811,2711,2213.365.200
06 de mar de 201811,5711,7411,3511,6011,5516.771.100
05 de mar de 201811,1511,3910,9211,1411,0915.470.600
02 de mar de 201811,5411,5810,7811,3411,2928.319.700
01 de mar de 201812,3212,4511,5311,8011,7522.948.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...