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
10/08/208,688,688,338,778,3321.95528.251.400243.785.286
07/08/208,308,308,258,438,1716.56113.692.300113.974.913
06/08/208,338,338,558,608,2813.28015.845.000133.228.076
05/08/208,508,508,308,718,3020.34626.583.900227.011.523
04/08/208,188,188,328,417,9816.01616.625.800136.325.636
03/08/208,408,408,358,578,2032.41627.595.000232.660.124
31/07/208,138,138,228,378,0115.40516.438.700133.529.159
30/07/208,218,217,988,747,9230.21836.107.200300.535.486
29/07/208,158,158,158,288,0714.30019.111.700156.049.229
28/07/207,997,998,078,127,8214.84018.454.600146.774.661
27/07/208,098,097,548,297,5033.14046.316.100370.514.918
24/07/207,557,557,317,587,1713.97519.620.100146.032.517
23/07/207,317,317,507,687,3011.53517.179.300128.548.877
22/07/207,517,517,427,727,4019.22823.159.600174.968.316
21/07/207,397,397,557,597,3612.17112.475.90092.899.565
20/07/207,467,467,477,547,437.5569.821.50073.469.549
17/07/207,497,497,417,507,4012.8189.257.60069.074.530
16/07/207,397,397,457,547,3012.59014.239.500105.154.791
15/07/207,517,517,647,677,4216.29816.703.300125.601.769
14/07/207,527,527,397,577,2614.41722.027.400163.951.345