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
14/11/197,597,597,587,747,559.79711.974.70091.413.448
13/11/197,597,597,707,857,5814.34315.586.900119.828.607
12/11/197,717,717,927,977,7113.07612.023.70093.806.772
11/11/197,907,907,918,047,879.16110.417.50082.791.810
08/11/198,018,018,148,258,0116.56716.883.400137.022.521
07/11/198,308,307,858,307,8137.24939.519.400319.686.804
06/11/197,697,697,587,697,5414.65014.529.100110.797.885
05/11/197,597,597,607,677,4512.62012.400.20093.621.959
04/11/197,597,597,457,657,4112.04010.761.60081.454.282
01/11/197,427,427,357,497,3112.97112.652.30093.822.962
31/10/197,267,267,337,427,239.8688.487.40062.002.111
30/10/197,377,377,357,387,269.1349.258.40067.724.441
29/10/197,377,377,227,457,2012.36913.631.300100.005.254
28/10/197,267,267,257,287,1210.2749.795.60070.393.869
25/10/197,237,237,327,547,1542.17925.022.900183.821.840
24/10/197,257,257,507,507,1923.43318.980.100138.195.198
23/10/197,487,487,567,687,4610.90412.928.10097.782.789
22/10/197,567,567,637,647,4230.86922.400.200167.770.542
21/10/197,637,637,647,707,586.0306.026.50046.033.005
18/10/197,587,587,607,817,568.44112.342.10094.839.740