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
17/09/198,328,328,068,398,0210.05013.862.900114.732.288
16/09/198,118,118,108,218,007.7538.078.60065.600.010
13/09/198,138,138,268,358,0510.0149.593.60078.309.618
12/09/198,288,288,348,408,2511.5799.544.10079.561.549
11/09/198,258,258,378,498,179.20110.789.80089.464.818
10/09/198,328,328,308,398,1219.89015.872.500131.428.024
09/09/198,298,297,708,357,6823.60227.227.900220.037.878
06/09/197,677,677,737,737,557.2237.359.80056.175.059
05/09/197,707,707,747,877,6710.53911.016.00085.588.957
04/09/197,657,657,887,907,6210.36610.556.30081.515.326
03/09/197,747,747,757,877,7110.1357.995.90062.240.718
02/09/197,827,827,947,997,808.9759.263.20073.113.155
30/08/197,907,907,857,907,5813.66416.658.300129.370.220
29/08/197,657,657,057,737,0518.08321.207.600157.291.750
28/08/197,017,016,987,056,879.32512.662.00088.380.752
27/08/197,007,007,187,286,9415.09013.187.80093.202.361
26/08/197,147,147,307,367,106.8287.134.80051.214.022
23/08/197,237,237,407,667,2114.86013.752.400101.891.605
22/08/197,517,517,477,597,398.4279.656.00072.462.335
21/08/197,437,437,367,487,2310.19511.437.60084.525.177