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
03/08/2120,4520,4520,4220,6220,1120.65010.765.200219.461.321
02/08/2120,4320,4320,9221,0220,3122.85815.049.300310.415.734
30/07/2120,5720,5720,5121,1720,4134.30329.448.500612.229.670
29/07/2120,8420,8420,2720,9820,1431.26122.062.500456.970.244
28/07/2120,1920,1920,5820,7619,9427.44218.585.700376.853.280
27/07/2120,2320,2320,8120,8320,1024.10215.963.000324.180.628
26/07/2120,9220,9220,3321,1220,3331.69219.019.800396.748.656
23/07/2120,2020,2019,9220,4419,9222.32617.700.700358.014.253
22/07/2119,9219,9219,5820,0519,5218.75612.167.700240.917.487
21/07/2119,6819,6819,0919,7519,0120.97814.179.000277.334.354
20/07/2119,2019,2019,0719,3318,6519.38714.430.600274.888.574
19/07/2119,1019,1018,8919,1018,5227.11914.465.300272.430.206
16/07/2119,3319,3319,9119,9919,1429.09618.876.000367.907.987
15/07/2119,7619,7619,8920,3019,5825.52018.725.700374.161.250
14/07/2119,7919,7920,7020,8519,4049.90132.973.900662.746.281
13/07/2120,5020,5020,2320,6220,1324.66815.142.000309.249.507
12/07/2120,2320,2319,8520,2419,7830.61617.634.400353.954.422
08/07/2119,5719,5719,3419,7518,9426.50418.019.200349.026.330
07/07/2119,7719,7719,6620,0719,5126.18718.051.100358.192.795
06/07/2119,4819,4819,5019,6919,0922.09312.662.700245.821.326