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
22/07/199,199,199,399,449,1019.89513.151.700120.870.448
19/07/199,389,389,419,499,357.1166.539.00061.665.157
18/07/199,389,389,349,499,326.1175.357.80050.481.824
17/07/199,379,379,409,459,316.0466.299.40059.038.524
16/07/199,409,409,329,569,329.4649.306.00087.800.555
15/07/199,329,329,519,539,309.2998.973.80084.358.118
12/07/199,439,439,499,599,3810.4808.329.50079.037.279
11/07/199,469,469,579,609,3719.69012.635.800119.430.639
10/07/199,569,569,749,819,4628.78117.112.200164.771.203
08/07/199,659,659,759,789,5711.66310.595.900102.394.979
05/07/199,689,689,409,749,3029.81819.571.300187.550.871
04/07/199,459,459,209,509,2029.32025.429.800238.722.625
03/07/199,079,068,789,078,7114.80712.018.200107.471.652
02/07/198,788,778,948,978,6512.70711.215.40098.561.915
01/07/198,888,879,079,158,8114.66813.650.800122.562.040
28/06/198,948,938,748,998,7317.95719.220.900171.570.440
27/06/198,678,668,558,738,5010.4047.735.10066.770.506
26/06/198,598,588,588,668,544.9795.456.40046.938.297
25/06/198,478,468,668,808,4212.50011.447.90099.019.924
24/06/198,748,738,688,758,656.5674.726.70041.222.949