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
14/07/207,527,527,397,577,2614.41722.027.400163.951.345
13/07/207,397,397,507,757,3820.73925.393.300193.034.268
10/07/207,437,437,517,567,3711.84013.941.800103.741.823
09/07/207,477,477,787,787,4515.46417.978.100135.706.676
08/07/207,707,707,547,797,5112.79817.585.500134.963.477
07/07/207,457,457,557,567,4213.21812.914.20096.775.721
06/07/207,617,617,617,847,5516.30018.511.500142.429.787
03/07/207,467,467,337,527,247.1538.574.60063.505.802
02/07/207,357,357,477,647,3511.18113.160.60098.314.976
01/07/207,347,347,287,417,1223.05126.260.300190.540.808
30/06/207,277,277,127,437,1016.47219.728.200144.217.466
29/06/207,157,157,207,367,0615.21816.956.500121.569.217
26/06/207,107,107,287,337,0313.08412.063.00086.583.920
25/06/207,297,297,397,447,1513.08917.238.100125.330.672
24/06/207,337,337,597,657,1323.01227.065.200199.418.455
23/06/207,687,687,087,717,0238.27855.312.500413.088.136
22/06/206,966,967,067,076,8813.99717.199.700119.758.932
19/06/206,986,986,957,246,8624.07837.731.800265.790.847
18/06/206,806,806,686,886,5911.45315.977.600107.955.128
17/06/206,776,776,606,836,4615.00917.950.800120.214.010