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
18/10/197,587,587,607,817,568.44112.342.10094.839.740
17/10/197,637,637,667,707,576.6926.155.10047.010.003
16/10/197,637,637,667,717,548.3457.725.60058.978.930
15/10/197,707,707,597,827,549.37510.265.30078.967.786
14/10/197,597,597,607,637,517.2948.637.20065.361.975
11/10/197,677,677,627,777,5614.25212.596.10096.696.296
10/10/197,477,477,307,687,2818.09120.418.600153.667.134
09/10/197,307,307,367,417,2511.20410.043.00073.406.333
08/10/197,357,357,357,417,2611.6039.282.00068.022.960
07/10/197,417,417,517,557,338.7157.844.20058.300.140
04/10/197,597,597,507,717,509.66810.257.40077.890.328
03/10/197,487,487,507,567,359.63511.930.30089.227.310
02/10/197,487,487,657,687,4611.0119.453.60071.166.951
01/10/197,747,747,687,827,6514.41516.572.100127.834.799
30/09/197,817,817,987,987,8116.67612.063.30094.812.740
27/09/198,008,008,058,107,907.6727.521.90060.080.512
26/09/198,048,048,108,177,9610.7548.661.30069.616.498
25/09/198,058,057,898,097,7710.63212.006.50095.405.019
24/09/197,907,908,168,197,8310.35512.944.700102.875.855
23/09/198,138,138,108,238,064.7784.687.60038.223.461