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
11/05/2123,5723,5723,0023,6622,8130.55819.393.400450.763.899
10/05/2123,3823,3823,7724,3623,2344.74026.930.400641.805.490
07/05/2123,1423,1423,1223,3122,6932.05084.121.2001.941.400.484
06/05/2123,5723,5723,0723,8222,7628.10718.896.100438.884.201
05/05/2122,9022,9022,1723,4722,1742.84134.472.300789.483.833
04/05/2121,9221,9221,6122,0721,4524.12512.497.100272.350.730
03/05/2121,7321,7322,5222,5321,3240.99417.811.400388.861.897
30/04/2122,4522,4522,2822,8922,1535.78921.451.600482.995.683
29/04/2122,9222,7922,8723,0821,9629.69519.650.500444.816.082
28/04/2122,9222,7923,0223,4422,5924.55318.683.400431.501.426
27/04/2123,0922,9622,8423,4122,3636.19724.315.300560.497.530
26/04/2122,9422,8122,3722,9621,8442.72625.413.900573.888.790
23/04/2122,1522,0222,6822,9921,5554.95833.627.700743.137.574
22/04/2122,2122,0821,3022,4621,2141.93231.299.900691.349.738
20/04/2121,0820,9621,5121,8220,6323.32715.904.400336.927.513
19/04/2121,4321,3121,6221,7621,1222.29316.641.000358.365.167
16/04/2121,5721,4520,9921,5020,7321.34213.900.100295.953.320
15/04/2121,0020,8821,1721,7120,5428.61922.346.800471.855.023
14/04/2120,8120,6919,9720,9219,9233.90522.931.900472.521.053
13/04/2119,9719,8619,4020,0819,0927.54518.637.200368.562.651