USIM5 (USIMINAS PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.429
  • keyboard_arrow_down5,50%
  • 18,23B
  • 27/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/03/204,894,894,955,134,8217.58715.871.00078.844.020
26/03/205,145,144,765,504,7524.16425.796.500136.460.135
25/03/204,884,884,174,964,1624.41228.060.000128.271.091
24/03/204,024,024,174,203,9718.78920.192.90082.032.796
23/03/203,803,804,364,373,7826.13024.638.40096.475.709
20/03/204,324,324,805,084,3033.57127.081.400129.239.211
19/03/204,504,504,394,914,1425.95221.613.60097.602.202
18/03/204,604,605,385,424,3630.20319.791.50096.218.763
17/03/205,845,846,066,185,6334.15226.140.600155.438.742
16/03/205,885,885,526,275,5224.84316.206.00096.503.842
13/03/206,526,526,506,555,6233.67429.507.100183.175.173
12/03/205,605,605,505,784,7219.78419.670.200105.735.807
11/03/206,506,506,877,006,0822.01515.142.70099.285.520
10/03/207,127,127,267,486,6825.51118.490.400129.254.157
09/03/206,606,606,907,046,3626.39920.457.900137.921.402
06/03/207,877,877,928,207,6820.89016.269.300129.204.439
05/03/208,408,408,728,738,2114.90213.038.800111.393.122
04/03/208,878,878,518,958,4513.01714.057.200121.619.842
03/03/208,298,298,478,788,2916.17719.029.100162.700.120
02/03/208,478,478,398,588,1823.16918.328.300153.711.842