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
02/03/2117,2317,2316,6117,4216,3536.46220.234.300344.782.595
01/03/2116,8516,8516,4917,2216,2437.07221.799.400365.487.938
26/02/2116,2416,2416,4516,9015,9629.48819.887.500324.048.879
25/02/2116,4116,4117,2417,6016,2737.86925.030.400423.279.169
24/02/2117,2417,2415,8117,2915,8158.08650.112.300840.538.423
23/02/2115,7415,7415,2115,7814,9648.86636.510.100561.751.976
22/02/2114,9914,9914,4015,5014,2537.230 383.727.196
19/02/2114,9714,9714,7415,0214,5719.16514.984.600221.340.364
18/02/2114,8314,8315,1915,4314,7528.36224.488.400367.162.685
17/02/2115,0115,0114,3415,0814,3429.04325.529.100378.000.393
12/02/2114,1914,1914,6514,8514,1338.62138.199.700552.632.113
11/02/2114,1414,1413,9514,1913,8526.07518.142.800255.055.162
10/02/2113,8113,8114,1014,2213,5524.37720.847.700289.840.883
09/02/2114,0614,0613,9514,1013,7217.12914.588.800203.614.812
08/02/2113,8813,8813,9914,3413,7530.07923.632.700331.925.437
05/02/2113,7313,7313,2813,9513,1222.96121.747.600295.462.153
04/02/2113,1513,1513,0913,6913,0928.32420.660.100275.487.686
03/02/2113,0213,0213,1913,2713,0032.23620.434.100268.064.576
02/02/2113,0713,0713,4213,5012,9633.42820.396.600268.226.452
01/02/2113,3513,3513,4513,6013,1820.29013.291.400177.469.348