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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 20189,859,909,629,709,7011.576.800
18 de out de 20189,869,989,659,669,6614.282.500
17 de out de 20189,879,979,639,889,8814.036.700
16 de out de 20189,9010,069,869,919,9116.803.300
15 de out de 20189,479,799,409,679,6717.743.000
11 de out de 20189,499,539,129,319,3116.166.300
10 de out de 20189,909,959,279,279,2726.420.300
09 de out de 2018------
08 de out de 2018------
05 de out de 20189,169,198,879,029,0214.359.500
04 de out de 20188,749,138,659,089,0815.709.300
03 de out de 2018------
02 de out de 20188,258,558,238,508,5016.555.900
01 de out de 20188,388,387,938,028,0214.871.900
28 de set de 20188,328,538,278,328,3210.377.000
27 de set de 20188,418,528,308,438,439.661.900
26 de set de 20188,498,578,288,418,4111.823.200
25 de set de 20188,108,518,058,408,4016.507.400
24 de set de 20188,448,658,188,298,2917.656.200
21 de set de 20188,168,538,148,488,4824.671.300
20 de set de 20188,508,558,058,058,0525.001.100
19 de set de 20187,868,527,778,358,3538.531.800
18 de set de 20187,668,047,648,008,0028.320.200
17 de set de 20186,957,676,887,617,6122.660.000
14 de set de 20187,157,226,967,007,0014.303.100
13 de set de 20187,377,397,107,117,1112.557.600
12 de set de 20187,507,557,177,307,3018.514.800
11 de set de 20187,767,767,397,407,4014.029.100
10 de set de 20188,058,077,877,877,877.090.700
06 de set de 20188,008,037,827,947,949.483.900
05 de set de 20188,008,047,837,887,889.536.600
04 de set de 20188,058,077,808,018,0114.743.800
03 de set de 20188,078,147,988,028,025.507.300
31 de ago de 20188,138,208,008,078,079.004.400
30 de ago de 20188,308,458,088,088,0812.539.300
29 de ago de 20188,238,388,198,338,337.924.700
28 de ago de 20188,298,358,098,198,1911.025.200
27 de ago de 20188,208,348,188,278,279.832.300
24 de ago de 20188,218,278,078,168,1610.814.300
23 de ago de 20188,138,237,938,028,0214.027.400
22 de ago de 20188,028,227,938,148,1412.104.100
21 de ago de 20188,348,358,008,008,0014.667.000
20 de ago de 20188,108,438,058,378,3719.943.800
17 de ago de 20187,927,987,757,947,9411.422.700
16 de ago de 20188,068,157,948,008,0010.970.100
15 de ago de 20188,108,157,907,937,9315.615.300
14 de ago de 20188,168,288,108,268,2611.283.100
13 de ago de 20188,058,237,858,108,1025.562.600
10 de ago de 20188,408,497,607,917,9145.902.000
09 de ago de 20188,828,878,528,538,5318.659.000
08 de ago de 20188,868,918,758,808,8012.984.300
07 de ago de 20188,928,988,688,738,7311.237.900
06 de ago de 20189,119,118,838,838,8312.523.800
03 de ago de 20189,109,199,009,059,0513.051.800
02 de ago de 20188,709,038,688,968,9612.742.700
01 de ago de 20188,758,958,688,798,7916.367.300
31 de jul de 20189,089,208,828,878,8714.747.000
30 de jul de 20189,299,319,109,169,1610.709.700
27 de jul de 20188,899,278,839,159,1523.776.700
26 de jul de 20189,269,349,029,139,1314.553.400
25 de jul de 20189,229,268,969,259,2516.978.500
24 de jul de 20189,069,308,939,029,0219.106.500
23 de jul de 20188,868,988,738,828,8210.706.300
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...