USIM5 (USIMINAS PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
16/04/2121,5721,5721,1121,6220,8521.34213.900.100295.953.320
15/04/2121,0021,0021,2921,8320,6628.61922.346.800471.855.023
14/04/2120,8120,8120,0821,0420,0333.90522.931.900472.521.053
13/04/2119,9719,9719,5120,1919,2027.54518.637.200368.562.651
12/04/2119,4119,4119,4819,7019,1122.56217.496.100338.971.300
09/04/2119,2019,2018,3219,5118,2540.38726.970.100511.215.796
08/04/2118,5718,5718,0418,6018,0424.90621.378.400392.549.629
07/04/2117,9017,9017,7618,0017,5319.02913.806.100245.829.107
06/04/2117,6517,6517,1517,8417,1322.38120.238.300354.822.373
05/04/2117,0617,0616,8417,2516,7220.04614.211.000242.080.766
01/04/2116,6116,6117,2617,4016,5618.72614.922.300250.836.752
31/03/2117,1017,1016,8717,2216,7327.08718.171.400309.189.878
30/03/2116,8716,8716,5916,9416,3524.87815.374.000257.100.601
29/03/2116,6716,6716,6717,0416,4627.00818.109.900302.552.788
26/03/2116,5816,5816,6016,9616,2335.56418.165.600301.711.594
25/03/2116,3616,3616,4516,5515,8530.83318.808.400305.609.100
24/03/2116,4216,4216,9217,1816,3538.13420.216.900338.447.152
23/03/2116,6516,6517,4517,8316,5630.80924.622.100425.035.666
22/03/2117,2317,2317,4817,6517,0120.49415.051.900260.009.747
19/03/2117,7817,7818,0018,1817,6124.16417.977.800321.061.363