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: 6 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 |
| 17/1/2025 | 4,86 | 5,01 | +3,51% | 4,83 | 5,10 | 4,98 | 5,01 | 5,02 | 9.484 | 7.877.355.300 |
| 16/1/2025 | 4,95 | 4,84 | -2,22% | 4,82 | 4,95 | 4,88 | 4,84 | 4,85 | 7.975 | 5.445.746.300 |
| 15/1/2025 | 4,72 | 4,95 | +5,77% | 4,70 | 4,98 | 4,84 | 4,95 | 4,96 | 9.094 | 7.064.958.300 |
| 14/1/2025 | 4,80 | 4,68 | -1,47% | 4,68 | 4,81 | 4,72 | 4,67 | 4,69 | 5.996 | 3.921.459.300 |
| 13/1/2025 | 4,80 | 4,75 | -0,21% | 4,72 | 4,93 | 4,81 | 4,74 | 4,77 | 11.465 | 5.376.061.900 |
| 10/1/2025 | 4,81 | 4,76 | -0,63% | 4,68 | 4,83 | 4,73 | 4,74 | 4,76 | 10.042 | 5.939.743.800 |
| 9/1/2025 | 4,84 | 4,79 | -1,84% | 4,74 | 4,86 | 4,81 | 4,79 | 4,80 | 8.144 | 4.333.352.700 |
| 8/1/2025 | 5,04 | 4,88 | -3,94% | 4,87 | 5,04 | 4,90 | 4,87 | 4,89 | 14.933 | 5.155.387.800 |
| 7/1/2025 | 5,10 | 5,08 | -0,20% | 5,02 | 5,15 | 5,08 | 5,06 | 5,08 | 10.621 | 6.644.801.000 |
| 6/1/2025 | 4,90 | 5,09 | +4,95% | 4,87 | 5,09 | 5,00 | 5,08 | 5,09 | 11.637 | 7.819.524.300 |
| 3/1/2025 | 5,16 | 4,85 | -6,01% | 4,85 | 5,16 | 4,95 | 4,84 | 4,85 | 12.987 | 9.241.068.200 |
| 2/1/2025 | 5,34 | 5,16 | -3,01% | 5,16 | 5,34 | 5,22 | 5,15 | 5,17 | 13.827 | 5.862.799.100 |
| 30/12/2024 | 5,32 | 5,32 | +0,57% | 5,27 | 5,35 | 5,31 | 5,31 | 5,33 | 8.151 | 4.710.469.900 |
| 27/12/2024 | 5,30 | 5,29 | 0,00% | 5,21 | 5,34 | 5,26 | 5,26 | 5,29 | 11.008 | 5.608.508.900 |
| 26/12/2024 | 5,34 | 5,29 | +0,95% | 5,19 | 5,34 | 5,27 | 5,29 | 5,30 | 13.463 | 6.979.420.500 |
| 23/12/2024 | 5,41 | 5,24 | -3,50% | 5,24 | 5,43 | 5,31 | 5,24 | 5,25 | 15.203 | 7.877.064.300 |
| 20/12/2024 | 5,51 | 5,43 | -1,63% | 5,36 | 5,58 | 5,45 | 5,43 | 5,46 | 12.025 | 11.980.239.200 |
| 19/12/2024 | 5,56 | 5,52 | -0,54% | 5,52 | 5,63 | 5,56 | 5,51 | 5,56 | 11.403 | 8.270.572.500 |
| 18/12/2024 | 5,75 | 5,55 | -3,98% | 5,48 | 5,75 | 5,60 | 5,53 | 5,55 | 18.339 | 11.503.571.000 |
| 17/12/2024 | 5,79 | 5,78 | -0,86% | 5,56 | 5,89 | 5,74 | 5,78 | 5,79 | 26.723 | 12.416.659.200 |
| 16/12/2024 | 5,87 | 5,83 | -0,51% | 5,83 | 5,97 | 5,89 | 5,82 | 5,85 | 9.815 | 5.146.884.900 |
| 13/12/2024 | 5,91 | 5,86 | -1,68% | 5,86 | 6,03 | 5,94 | 5,86 | 5,87 | 14.510 | 5.112.275.200 |
| 12/12/2024 | 6,10 | 5,96 | -2,77% | 5,91 | 6,11 | 5,98 | 5,96 | 5,97 | 10.471 | 7.810.465.700 |
| 11/12/2024 | 6,12 | 6,13 | +0,16% | 6,01 | 6,23 | 6,11 | 6,13 | 6,14 | 13.004 | 6.529.282.200 |
| 10/12/2024 | 6,19 | 6,12 | 0,00% | 6,10 | 6,19 | 6,13 | 6,11 | 6,13 | 5.658 | 3.297.332.900 |
| 9/12/2024 | 6,12 | 6,12 | +2,34% | 6,08 | 6,25 | 6,16 | 6,11 | 6,12 | 8.788 | 7.029.817.800 |
| 6/12/2024 | 6,11 | 5,98 | -2,92% | 5,97 | 6,15 | 6,03 | 5,98 | 6,00 | 9.372 | 6.347.864.500 |
| 5/12/2024 | 6,12 | 6,16 | +1,48% | 6,10 | 6,19 | 6,15 | 6,15 | 6,17 | 7.859 | 4.153.160.900 |
| 4/12/2024 | 6,08 | 6,07 | -0,16% | 6,03 | 6,16 | 6,08 | 6,06 | 6,08 | 6.705 | 4.029.955.800 |
| 3/12/2024 | 6,18 | 6,08 | -1,46% | 6,05 | 6,25 | 6,13 | 6,08 | 6,09 | 13.547 | 7.625.717.600 |
| 2/12/2024 | 6,15 | 6,17 | +0,49% | 6,05 | 6,22 | 6,13 | 6,17 | 6,18 | 13.537 | 5.028.357.600 |
| 29/11/2024 | 6,05 | 6,14 | +1,32% | 6,03 | 6,23 | 6,12 | 6,14 | 6,15 | 16.030 | 7.233.905.800 |
| 28/11/2024 | 6,31 | 6,06 | -4,72% | 6,05 | 6,33 | 6,13 | 6,06 | 6,07 | 12.455 | 6.175.152.200 |
| 27/11/2024 | 6,25 | 6,36 | +1,92% | 6,17 | 6,44 | 6,29 | 6,35 | 6,36 | 12.226 | 9.173.605.200 |
| 26/11/2024 | 6,26 | 6,24 | -0,16% | 6,21 | 6,32 | 6,26 | 6,24 | 6,25 | 6.782 | 3.687.260.400 |
| 25/11/2024 | 6,18 | 6,25 | +1,13% | 6,12 | 6,28 | 6,22 | 6,25 | 6,26 | 7.250 | 4.921.441.800 |
| 22/11/2024 | 6,07 | 6,18 | +2,15% | 6,05 | 6,18 | 6,11 | 6,17 | 6,18 | 5.889 | 4.251.380.600 |
| 21/11/2024 | 6,15 | 6,05 | -2,58% | 5,99 | 6,15 | 6,05 | 6,05 | 6,06 | 9.286 | 7.246.344.200 |
| 19/11/2024 | 6,23 | 6,21 | +0,16% | 6,09 | 6,23 | 6,17 | 6,20 | 6,21 | 9.044 | 3.745.087.700 |
| 18/11/2024 | 6,10 | 6,20 | +1,64% | 6,04 | 6,27 | 6,18 | 6,20 | 6,21 | 12.121 | 7.437.899.700 |
| 14/11/2024 | 6,06 | 6,10 | +0,16% | 6,03 | 6,13 | 6,08 | 6,09 | 6,10 | 10.648 | 7.117.746.200 |
| 13/11/2024 | 6,00 | 6,09 | +1,50% | 5,97 | 6,12 | 6,04 | 6,08 | 6,09 | 17.236 | 10.562.724.100 |
| 12/11/2024 | 6,05 | 6,00 | -1,48% | 5,90 | 6,09 | 5,95 | 5,99 | 6,00 | 20.890 | 10.019.175.600 |
| 11/11/2024 | 6,20 | 6,09 | -2,56% | 5,97 | 6,24 | 6,06 | 6,08 | 6,09 | 13.490 | 10.355.397.600 |
| 8/11/2024 | 6,46 | 6,25 | -6,02% | 6,19 | 6,47 | 6,27 | 6,24 | 6,25 | 17.052 | 12.912.534.900 |
| 7/11/2024 | 6,62 | 6,65 | +0,45% | 6,55 | 6,72 | 6,65 | 6,65 | 6,66 | 13.082 | 10.378.516.100 |
| 6/11/2024 | 6,56 | 6,62 | -0,60% | 6,42 | 6,67 | 6,57 | 6,61 | 6,62 | 12.866 | 8.336.411.200 |
| 5/11/2024 | 6,62 | 6,66 | +1,52% | 6,55 | 6,69 | 6,63 | 6,65 | 6,66 | 8.278 | 4.871.275.500 |
| 4/11/2024 | 6,40 | 6,56 | +3,80% | 6,37 | 6,63 | 6,52 | 6,55 | 6,56 | 11.058 | 7.197.820.200 |
| 1/11/2024 | 6,58 | 6,32 | -4,39% | 6,25 | 6,59 | 6,36 | 6,32 | 6,33 | 19.131 | 8.607.725.300 |
| 31/10/2024 | 6,55 | 6,61 | +0,61% | 6,52 | 6,65 | 6,58 | 6,59 | 6,61 | 11.181 | 5.912.523.200 |
| 30/10/2024 | 6,43 | 6,57 | +2,18% | 6,39 | 6,62 | 6,54 | 6,56 | 6,58 | 7.520 | 6.923.118.000 |
| 29/10/2024 | 6,61 | 6,43 | -3,02% | 6,39 | 6,62 | 6,44 | 6,42 | 6,43 | 10.196 | 9.673.800.300 |
| 28/10/2024 | 6,74 | 6,63 | -0,15% | 6,61 | 6,75 | 6,67 | 6,62 | 6,63 | 11.099 | 7.295.211.000 |
| 25/10/2024 | 6,63 | 6,64 | +4,24% | 6,57 | 6,86 | 6,71 | 6,63 | 6,64 | 22.556 | 31.281.656.400 |
| 24/10/2024 | 6,25 | 6,37 | +1,59% | 6,21 | 6,37 | 6,30 | 6,37 | 6,38 | 12.162 | 11.069.034.800 |
| 23/10/2024 | 6,10 | 6,27 | +1,95% | 6,10 | 6,31 | 6,24 | 6,25 | 6,27 | 16.259 | 7.524.418.000 |
| 22/10/2024 | 6,21 | 6,15 | -1,91% | 6,14 | 6,29 | 6,18 | 6,15 | 6,17 | 8.584 | 5.356.277.400 |
| 21/10/2024 | 6,15 | 6,27 | +2,45% | 6,15 | 6,32 | 6,26 | 6,26 | 6,27 | 8.544 | 7.880.930.900 |