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
23/05/2211,4511,4511,2011,5011,2019.88914.496.500165.175.484
20/05/2211,0511,0511,1711,2810,9613.62913.205.200146.350.443
19/05/2210,9110,9110,3311,0110,3118.79618.457.400199.875.908
18/05/2210,3810,3810,6610,7610,3417.88213.420.500140.808.416
17/05/2210,8110,8111,1811,2910,8119.93016.679.600183.625.451
16/05/2210,9310,9310,5811,0510,5717.38914.914.200162.180.466
13/05/2210,5310,5310,3010,6710,3018.89516.937.400178.307.629
12/05/2210,1810,1810,1810,329,9319.28818.995.600192.247.706
11/05/2210,3610,3610,2710,7210,2127.70433.130.200346.100.590
10/05/2210,0410,0410,8510,879,6852.07161.002.900609.317.665
09/05/2210,7710,7710,7910,9510,5816.77112.482.400134.395.516
06/05/2210,9710,9711,0111,1510,7016.84612.090.200132.350.333
05/05/2211,0911,0911,4911,5110,8620.82113.814.400153.002.956
04/05/2211,5111,5111,2611,5711,0118.14713.760.800154.557.126
03/05/2211,3111,3111,1611,4711,1517.88210.846.700123.139.210
02/05/2211,2011,2011,2511,5311,0118.93815.168.100170.294.984
29/04/2211,3111,3112,0112,0411,3020.97817.762.100207.154.806
28/04/2212,2811,6511,3311,7611,2423.35619.611.100238.458.515
27/04/2211,8011,1911,3711,5511,1822.66521.135.300253.031.377
26/04/2211,6711,0711,5111,5411,0121.34314.319.600169.275.937