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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201811,4011,6611,1211,2511,2514.762.500
19 de abr de 201811,2411,4511,1611,4511,4515.490.100
18 de abr de 201810,6011,1510,5911,0611,0621.659.600
17 de abr de 201810,1810,4810,1710,2410,248.562.100
16 de abr de 201810,5210,5210,0310,0310,038.773.000
13 de abr de 201810,6010,6710,4610,5210,528.384.000
12 de abr de 201810,1610,5510,1610,5410,548.322.300
11 de abr de 201810,0710,3510,0310,2110,217.221.500
10 de abr de 201810,2610,3310,0410,1110,118.207.600
09 de abr de 201810,5510,5510,0610,0610,067.364.700
06 de abr de 201810,5010,6210,3410,4310,437.799.300
05 de abr de 201810,8410,9310,5510,5810,589.042.100
04 de abr de 201810,4810,6810,3210,5010,509.669.700
03 de abr de 201811,0211,0610,6310,7210,727.573.000
02 de abr de 201810,9411,0810,7710,9310,937.850.700
29 de mar de 201810,8210,9410,7510,9210,927.509.500
28 de mar de 201810,7610,8410,4510,6910,697.982.600
27 de mar de 201811,1011,1510,8010,8110,818.608.700
26 de mar de 201811,1511,2610,8611,0211,028.033.100
23 de mar de 201810,9111,2410,8110,9510,9510.124.300
22 de mar de 201811,2311,6811,0011,0911,0917.110.900
21 de mar de 201811,0511,3010,8411,2211,228.797.800
20 de mar de 201810,6710,9810,5710,9510,9510.851.900
19 de mar de 201810,9510,9810,5710,6010,6010.658.200
16 de mar de 201811,2011,3610,9511,1511,159.230.300
15 de mar de 201811,2111,2410,9111,1411,146.772.500
14 de mar de 201811,4111,4611,1511,3411,346.696.800
13 de mar de 201811,4811,5311,1411,2411,248.405.400
12 de mar de 201811,2811,4311,2211,3511,357.784.900
09 de mar de 201810,8211,2810,6511,1811,1814.224.100
08 de mar de 201811,3711,4310,7411,0311,0315.453.600
07 de mar de 201811,2911,4311,0811,2711,2713.365.200
06 de mar de 201811,5711,7411,3511,6011,6016.771.100
05 de mar de 201811,1511,3910,9211,1411,1415.470.600
02 de mar de 201811,5411,5810,7811,3411,3428.319.700
01 de mar de 201812,3212,4511,5311,8011,8022.948.200
28 de fev de 201812,7012,7012,2212,3212,3210.351.200
27 de fev de 201812,8212,8812,4512,6512,659.903.100
26 de fev de 201812,3312,7512,3312,7512,7515.144.000
23 de fev de 201812,0912,2111,9512,2012,2012.426.800
22 de fev de 201812,1712,2711,9612,0112,019.113.600
21 de fev de 201812,2612,2712,1112,1512,1510.494.600
20 de fev de 201812,0012,2811,8712,1012,1012.268.000
19 de fev de 201812,2512,2912,0012,1412,1410.117.100
16 de fev de 201812,2012,3511,9612,1212,1214.861.600
15 de fev de 201812,0012,3311,9912,1312,1317.551.100
14 de fev de 201811,3211,9711,3211,9711,9717.285.800
09 de fev de 201811,9011,9010,8311,2311,2330.040.800
08 de fev de 201811,7611,8511,2711,3311,3317.774.000
07 de fev de 201811,6511,9711,5611,6011,6015.980.900
06 de fev de 201811,1511,7010,8911,7011,7027.560.000
05 de fev de 201811,7311,8511,3611,3611,3612.713.100
02 de fev de 201811,5811,8211,4811,8011,8018.483.000
01 de fev de 201811,9512,0711,7011,7011,7022.506.000
31 de jan de 201811,6712,1211,6711,8611,8619.514.300
30 de jan de 201811,4811,6411,3311,5811,5812.379.800
29 de jan de 201811,2811,6611,2311,5511,5514.049.400
26 de jan de 201811,4111,4411,2311,4111,4112.885.000
25 de jan de 201811,3011,3011,3011,3011,30-
24 de jan de 201810,9011,4110,8611,3011,3019.090.200
23 de jan de 201811,1111,2310,7210,7210,7215.286.800
22 de jan de 201811,4511,6111,1811,2511,2517.938.900
19 de jan de 201811,1311,4310,9711,4311,4322.165.700
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...