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
27/11/2013,7613,7614,0014,2313,6022.86419.041.100263.469.009
26/11/2013,9013,9013,2714,0013,2627.69621.109.600290.656.727
25/11/2013,3613,3612,4613,4512,3027.65524.851.200322.212.962
24/11/2012,4812,4811,8312,6211,5925.89022.121.600270.605.076
23/11/2011,7611,7611,3011,9211,3017.01317.214.900201.351.072
20/11/2011,2411,2411,4311,4511,238.1506.052.90068.343.480
19/11/2011,3711,3711,2111,3911,089.7468.816.10099.250.360
18/11/2011,2111,2111,3211,4511,1714.7259.024.100101.936.369
17/11/2011,2811,2811,0611,5211,0421.83815.039.800170.016.363
16/11/2011,1011,1011,0511,1510,9126.00111.040.300122.101.917
13/11/2010,9210,9210,8111,1010,8023.50714.946.500163.518.214
12/11/2010,8010,8010,8111,0210,6513.87212.302.200133.197.177
11/11/2010,8110,8110,9711,1610,7520.31914.528.800158.598.800
10/11/2010,9410,9411,4111,4810,8626.99521.516.400238.795.655
09/11/2011,3811,3811,7711,8411,0626.10921.778.100246.952.209
06/11/2011,4811,4811,3411,6111,2516.73614.775.900169.278.015
05/11/2011,3811,3811,3011,4310,8823.24018.311.000204.940.042
04/11/2011,1811,1811,6211,7811,0219.33914.385.500161.680.190
03/11/2011,5811,5811,1411,7211,0025.50819.383.300219.917.669
30/10/2010,9010,9011,2011,3010,7327.97618.566.700204.062.816