Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
USIM5 - USIMINAS - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,59 | 5,67 | +1,61% | 5,56 | 5,70 | 5,65 | 5,66 | 5,67 | 7.527 | 5.143.730.500 |
| 16/4/2025 | 5,42 | 5,58 | +2,20% | 5,40 | 5,63 | 5,57 | 5,57 | 5,58 | 11.579 | 7.939.384.200 |
| 15/4/2025 | 5,59 | 5,46 | -2,50% | 5,46 | 5,70 | 5,55 | 5,46 | 5,48 | 9.614 | 4.917.655.300 |
| 14/4/2025 | 5,49 | 5,60 | +3,32% | 5,46 | 5,61 | 5,53 | 5,57 | 5,60 | 8.955 | 6.230.056.800 |
| 11/4/2025 | 5,37 | 5,42 | +1,69% | 5,32 | 5,47 | 5,40 | 5,42 | 5,43 | 9.698 | 5.183.179.300 |
| 10/4/2025 | 5,48 | 5,33 | -2,56% | 5,24 | 5,48 | 5,30 | 5,33 | 5,34 | 11.820 | 8.561.599.400 |
| 9/4/2025 | 5,05 | 5,47 | +7,05% | 5,02 | 5,51 | 5,27 | 5,47 | 5,48 | 18.622 | 13.224.843.900 |
| 8/4/2025 | 5,46 | 5,11 | -4,66% | 5,07 | 5,46 | 5,20 | 5,11 | 5,12 | 10.904 | 6.720.113.300 |
| 7/4/2025 | 5,14 | 5,36 | +0,19% | 5,12 | 5,49 | 5,32 | 5,36 | 5,37 | 17.607 | 9.014.459.200 |
| 4/4/2025 | 5,63 | 5,35 | -7,12% | 5,33 | 5,64 | 5,41 | 5,35 | 5,36 | 13.346 | 10.701.867.300 |
| 3/4/2025 | 5,76 | 5,76 | -1,03% | 5,70 | 5,81 | 5,74 | 5,75 | 5,76 | 14.167 | 6.063.698.600 |
| 2/4/2025 | 5,91 | 5,82 | -1,36% | 5,75 | 5,92 | 5,79 | 5,80 | 5,82 | 8.116 | 4.698.460.800 |
| 1/4/2025 | 5,73 | 5,90 | +3,87% | 5,68 | 6,00 | 5,91 | 5,90 | 5,91 | 13.624 | 8.439.955.000 |
| 31/3/2025 | 5,68 | 5,68 | -0,70% | 5,58 | 5,72 | 5,66 | 5,68 | 5,69 | 8.755 | 4.893.286.800 |
| 28/3/2025 | 5,95 | 5,72 | -3,87% | 5,66 | 5,95 | 5,74 | 5,72 | 5,73 | 10.669 | 8.756.331.000 |
| 27/3/2025 | 5,99 | 5,95 | +0,34% | 5,88 | 6,03 | 5,96 | 5,95 | 5,97 | 6.869 | 4.889.677.600 |
| 26/3/2025 | 5,89 | 5,93 | +0,51% | 5,88 | 5,95 | 5,91 | 5,92 | 5,93 | 6.913 | 3.218.754.400 |
| 25/3/2025 | 5,88 | 5,90 | +0,51% | 5,86 | 5,98 | 5,92 | 5,89 | 5,90 | 7.881 | 4.537.806.800 |
| 24/3/2025 | 5,86 | 5,87 | +1,38% | 5,82 | 6,00 | 5,89 | 5,86 | 5,87 | 12.109 | 6.445.849.500 |
| 21/3/2025 | 5,83 | 5,79 | -1,70% | 5,79 | 5,91 | 5,83 | 5,79 | 5,82 | 6.104 | 4.806.982.800 |
| 20/3/2025 | 5,89 | 5,89 | -0,84% | 5,85 | 5,96 | 5,89 | 5,88 | 5,89 | 11.362 | 3.947.087.500 |
| 19/3/2025 | 5,84 | 5,94 | +1,71% | 5,80 | 5,99 | 5,93 | 5,93 | 5,95 | 11.120 | 7.075.400.800 |
| 18/3/2025 | 5,85 | 5,84 | -0,51% | 5,75 | 5,92 | 5,81 | 5,82 | 5,84 | 9.253 | 6.008.510.500 |
| 17/3/2025 | 5,86 | 5,87 | -0,17% | 5,82 | 5,91 | 5,86 | 5,86 | 5,87 | 9.135 | 4.736.429.300 |
| 14/3/2025 | 5,73 | 5,88 | +4,07% | 5,71 | 5,92 | 5,83 | 5,88 | 5,89 | 16.245 | 11.027.413.000 |
| 13/3/2025 | 5,86 | 5,65 | -3,58% | 5,65 | 5,95 | 5,77 | 5,64 | 5,65 | 11.032 | 9.880.455.700 |
| 12/3/2025 | 5,83 | 5,86 | -0,34% | 5,74 | 5,90 | 5,82 | 5,86 | 5,87 | 9.241 | 4.704.100.300 |
| 11/3/2025 | 5,96 | 5,88 | -1,34% | 5,76 | 6,01 | 5,86 | 5,88 | 5,89 | 9.650 | 4.699.375.800 |
| 10/3/2025 | 5,94 | 5,96 | -1,00% | 5,86 | 6,01 | 5,92 | 5,95 | 5,96 | 8.618 | 4.326.931.500 |
| 7/3/2025 | 5,90 | 6,02 | +1,69% | 5,80 | 6,05 | 5,93 | 6,01 | 6,02 | 15.764 | 6.955.505.200 |
| 6/3/2025 | 5,87 | 5,92 | +1,20% | 5,82 | 5,99 | 5,90 | 5,92 | 5,93 | 15.894 | 6.415.547.400 |
| 5/3/2025 | 5,71 | 5,85 | +2,45% | 5,70 | 5,89 | 5,81 | 5,85 | 5,86 | 8.200 | 3.930.416.400 |
| 28/2/2025 | 5,91 | 5,71 | -4,19% | 5,66 | 5,95 | 5,75 | 5,69 | 5,71 | 13.597 | 6.025.955.900 |
| 27/2/2025 | 5,92 | 5,96 | -0,17% | 5,92 | 6,07 | 6,00 | 5,95 | 5,96 | 7.889 | 3.818.376.700 |
| 26/2/2025 | 5,95 | 5,97 | +1,02% | 5,88 | 6,02 | 5,95 | 5,96 | 5,97 | 16.025 | 4.864.471.200 |
| 25/2/2025 | 5,80 | 5,91 | +1,55% | 5,79 | 5,93 | 5,87 | 5,91 | 5,92 | 13.017 | 4.589.394.000 |
| 24/2/2025 | 6,04 | 5,82 | -2,68% | 5,82 | 6,05 | 5,89 | 5,82 | 5,83 | 15.760 | 5.456.096.300 |
| 21/2/2025 | 6,13 | 5,98 | -2,45% | 5,97 | 6,16 | 6,03 | 5,98 | 6,01 | 7.896 | 6.333.845.500 |
| 20/2/2025 | 6,14 | 6,13 | +0,99% | 6,05 | 6,20 | 6,11 | 6,10 | 6,13 | 12.596 | 7.494.355.200 |
| 19/2/2025 | 6,13 | 6,07 | +0,50% | 6,04 | 6,27 | 6,16 | 6,07 | 6,10 | 17.287 | 13.001.102.100 |
| 18/2/2025 | 5,98 | 6,04 | +1,51% | 5,98 | 6,18 | 6,07 | 6,04 | 6,05 | 11.723 | 7.789.505.200 |
| 17/2/2025 | 5,91 | 5,95 | -0,50% | 5,91 | 6,09 | 6,00 | 5,95 | 5,98 | 11.666 | 6.241.829.100 |
| 14/2/2025 | 5,80 | 5,98 | +1,87% | 5,71 | 5,98 | 5,84 | 5,95 | 5,98 | 16.139 | 13.097.855.600 |
| 13/2/2025 | 5,67 | 5,87 | +3,35% | 5,64 | 5,90 | 5,80 | 5,85 | 5,87 | 11.230 | 6.641.009.700 |
| 12/2/2025 | 5,86 | 5,68 | -4,05% | 5,68 | 5,89 | 5,74 | 5,68 | 5,69 | 17.049 | 9.921.890.900 |
| 11/2/2025 | 5,59 | 5,92 | +3,50% | 5,58 | 5,96 | 5,86 | 5,91 | 5,92 | 12.665 | 9.417.667.100 |
| 10/2/2025 | 5,42 | 5,72 | +2,14% | 5,41 | 5,77 | 5,68 | 5,71 | 5,72 | 11.548 | 7.110.652.300 |
| 7/2/2025 | 5,64 | 5,60 | 0,00% | 5,58 | 5,69 | 5,61 | 5,60 | 5,61 | 12.546 | 5.189.395.100 |
| 6/2/2025 | 5,52 | 5,60 | +1,82% | 5,50 | 5,67 | 5,60 | 5,60 | 5,61 | 11.083 | 5.220.723.400 |
| 5/2/2025 | 5,48 | 5,50 | +0,36% | 5,38 | 5,57 | 5,47 | 5,50 | 5,51 | 14.277 | 6.210.874.600 |
| 4/2/2025 | 5,52 | 5,48 | -0,90% | 5,44 | 5,53 | 5,48 | 5,47 | 5,48 | 7.908 | 4.127.560.800 |
| 3/2/2025 | 5,46 | 5,53 | +0,36% | 5,42 | 5,55 | 5,49 | 5,52 | 5,54 | 7.102 | 5.815.668.300 |
| 31/1/2025 | 5,65 | 5,51 | -2,30% | 5,44 | 5,66 | 5,55 | 5,51 | 5,52 | 12.458 | 6.841.536.000 |
| 30/1/2025 | 5,40 | 5,64 | +4,44% | 5,40 | 5,67 | 5,60 | 5,62 | 5,65 | 21.949 | 9.116.699.800 |
| 29/1/2025 | 5,40 | 5,40 | +1,31% | 5,31 | 5,43 | 5,37 | 5,38 | 5,40 | 8.661 | 5.656.967.300 |
| 28/1/2025 | 5,41 | 5,33 | -1,48% | 5,29 | 5,47 | 5,35 | 5,33 | 5,34 | 10.603 | 6.287.320.700 |
| 27/1/2025 | 5,23 | 5,41 | +3,44% | 5,15 | 5,43 | 5,36 | 5,40 | 5,41 | 12.158 | 5.841.235.900 |
| 24/1/2025 | 5,19 | 5,23 | +1,55% | 5,18 | 5,36 | 5,29 | 5,23 | 5,25 | 13.514 | 8.221.823.200 |
| 23/1/2025 | 5,27 | 5,15 | -1,34% | 5,09 | 5,35 | 5,19 | 5,15 | 5,17 | 11.416 | 7.453.724.200 |
| 22/1/2025 | 5,28 | 5,22 | -1,69% | 5,22 | 5,45 | 5,33 | 5,22 | 5,25 | 12.815 | 8.443.582.300 |
| 21/1/2025 | 5,03 | 5,31 | +5,36% | 5,01 | 5,31 | 5,21 | 5,30 | 5,31 | 13.491 | 6.793.418.800 |
| 20/1/2025 | 5,01 | 5,04 | +0,60% | 4,94 | 5,07 | 5,02 | 5,04 | 5,05 | 6.794 | 3.599.950.600 |