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
29/05/206,156,156,106,425,9350.57577.935.400479.939.235
28/05/206,006,005,696,295,5940.77159.647.600355.693.842
27/05/205,705,704,975,794,9339.11576.543.200417.088.084
26/05/204,904,904,995,044,8317.63217.380.00085.897.423
25/05/204,884,884,884,924,848.98611.433.50055.752.708
22/05/204,724,724,854,934,6720.37519.224.80091.592.456
21/05/204,974,975,075,194,9317.11920.455.600102.931.041
20/05/205,055,054,875,054,8717.51421.862.100109.008.999
19/05/204,834,834,865,034,8016.55825.179.000123.867.781
18/05/204,904,904,694,904,6219.33927.752.900132.333.250
15/05/204,514,514,504,674,4317.70919.126.30086.959.427
14/05/204,554,554,304,554,1321.10326.855.200116.629.179
13/05/204,354,354,644,684,3218.09121.704.20095.881.802
12/05/204,594,594,804,864,5317.21719.598.10092.472.365
11/05/204,764,764,764,884,6719.19314.008.40066.707.993
08/05/204,814,814,844,904,7014.56617.087.20082.021.185
07/05/204,744,744,664,884,5421.12132.596.400153.928.304
06/05/204,594,594,654,674,5113.37312.644.20057.989.247
05/05/204,614,614,764,884,6113.30415.335.90072.367.633
04/05/204,684,684,664,704,5714.84412.890.70059.650.178