Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 5,04 | 4,94 | -0,60% | 4,56 | 5,05 | 4,83 | 4,93 | 4,94 | 31.351 | 31.528.410.100 |
| 23/10/2025 | 5,01 | 4,97 | +0,61% | 4,94 | 5,08 | 5,01 | 4,97 | 4,98 | 10.375 | 7.127.584.100 |
| 22/10/2025 | 5,00 | 4,94 | -0,40% | 4,94 | 5,08 | 4,99 | 4,94 | 4,97 | 8.535 | 5.716.175.400 |
| 21/10/2025 | 4,85 | 4,96 | +2,06% | 4,81 | 5,10 | 4,97 | 4,96 | 4,99 | 12.854 | 11.251.687.900 |
| 20/10/2025 | 4,83 | 4,86 | 0,00% | 4,80 | 4,91 | 4,87 | 4,86 | 4,87 | 15.391 | 7.022.664.300 |
| 17/10/2025 | 4,74 | 4,86 | +1,46% | 4,72 | 4,89 | 4,81 | 4,85 | 4,87 | 9.812 | 8.347.890.200 |
| 16/10/2025 | 4,71 | 4,79 | +0,84% | 4,67 | 4,79 | 4,75 | 4,77 | 4,79 | 7.798 | 6.414.334.200 |
| 15/10/2025 | 4,62 | 4,75 | +2,15% | 4,57 | 4,80 | 4,72 | 4,74 | 4,75 | 15.197 | 9.911.881.400 |
| 14/10/2025 | 4,46 | 4,65 | +2,88% | 4,41 | 4,68 | 4,60 | 4,64 | 4,65 | 12.568 | 11.730.407.000 |
| 13/10/2025 | 4,31 | 4,52 | +6,35% | 4,31 | 4,54 | 4,42 | 4,48 | 4,52 | 5.858 | 8.228.387.000 |
| 10/10/2025 | 4,41 | 4,25 | -3,19% | 4,25 | 4,42 | 4,28 | 4,25 | 4,26 | 6.804 | 4.666.600.600 |
| 9/10/2025 | 4,46 | 4,39 | -0,68% | 4,37 | 4,46 | 4,40 | 4,39 | 4,40 | 7.733 | 2.353.141.200 |
| 8/10/2025 | 4,43 | 4,42 | 0,00% | 4,40 | 4,48 | 4,42 | 4,41 | 4,42 | 6.720 | 2.790.515.900 |
| 7/10/2025 | 4,52 | 4,42 | -3,49% | 4,36 | 4,56 | 4,42 | 4,41 | 4,42 | 7.937 | 4.462.631.300 |
| 6/10/2025 | 4,43 | 4,58 | +3,39% | 4,43 | 4,59 | 4,52 | 4,57 | 4,59 | 6.673 | 5.521.874.800 |
| 3/10/2025 | 4,37 | 4,43 | +1,37% | 4,34 | 4,43 | 4,39 | 4,41 | 4,43 | 4.785 | 3.027.792.300 |
| 2/10/2025 | 4,37 | 4,37 | -0,46% | 4,29 | 4,40 | 4,34 | 4,37 | 4,38 | 5.665 | 2.701.051.200 |
| 1/10/2025 | 4,25 | 4,39 | +3,78% | 4,24 | 4,39 | 4,32 | 4,36 | 4,39 | 10.508 | 5.267.539.000 |
| 30/9/2025 | 4,43 | 4,23 | -3,64% | 4,21 | 4,44 | 4,29 | 4,23 | 4,24 | 8.738 | 5.235.739.800 |
| 29/9/2025 | 4,43 | 4,39 | -0,23% | 4,39 | 4,49 | 4,43 | 4,39 | 4,40 | 4.870 | 3.061.015.000 |
| 26/9/2025 | 4,47 | 4,40 | -0,45% | 4,40 | 4,47 | 4,41 | 4,40 | 4,41 | 6.390 | 2.962.272.300 |
| 25/9/2025 | 4,45 | 4,42 | -0,67% | 4,40 | 4,49 | 4,43 | 4,42 | 4,43 | 5.871 | 5.432.420.800 |
| 24/9/2025 | 4,42 | 4,45 | +0,23% | 4,40 | 4,48 | 4,44 | 4,45 | 4,46 | 7.455 | 2.860.431.600 |
| 23/9/2025 | 4,42 | 4,44 | 0,00% | 4,41 | 4,49 | 4,44 | 4,43 | 4,44 | 6.464 | 3.572.416.100 |
| 22/9/2025 | 4,48 | 4,44 | -1,33% | 4,38 | 4,48 | 4,41 | 4,43 | 4,44 | 5.306 | 4.514.402.200 |
| 19/9/2025 | 4,42 | 4,50 | +2,74% | 4,34 | 4,54 | 4,45 | 4,50 | 4,51 | 16.130 | 11.848.393.400 |
| 18/9/2025 | 4,62 | 4,38 | -5,40% | 4,38 | 4,64 | 4,46 | 4,38 | 4,39 | 10.364 | 9.332.381.500 |
| 17/9/2025 | 4,59 | 4,63 | +0,87% | 4,53 | 4,66 | 4,61 | 4,62 | 4,63 | 6.397 | 5.296.347.500 |
| 16/9/2025 | 4,56 | 4,59 | +1,32% | 4,50 | 4,62 | 4,56 | 4,58 | 4,60 | 7.022 | 4.247.819.000 |
| 15/9/2025 | 4,54 | 4,53 | +0,22% | 4,47 | 4,56 | 4,51 | 4,52 | 4,54 | 4.056 | 2.626.484.900 |
| 12/9/2025 | 4,54 | 4,52 | -0,44% | 4,47 | 4,55 | 4,51 | 4,52 | 4,53 | 4.457 | 3.014.502.000 |
| 11/9/2025 | 4,48 | 4,54 | +1,57% | 4,45 | 4,54 | 4,50 | 4,52 | 4,54 | 5.214 | 2.290.913.300 |
| 10/9/2025 | 4,52 | 4,47 | -0,89% | 4,46 | 4,57 | 4,50 | 4,46 | 4,47 | 5.276 | 3.199.443.500 |
| 9/9/2025 | 4,63 | 4,51 | -1,96% | 4,51 | 4,78 | 4,63 | 4,51 | 4,52 | 7.538 | 6.261.114.100 |
| 8/9/2025 | 4,66 | 4,60 | +1,77% | 4,57 | 4,76 | 4,66 | 4,60 | 4,61 | 17.524 | 11.296.058.600 |
| 5/9/2025 | 4,45 | 4,52 | +2,49% | 4,42 | 4,54 | 4,48 | 4,51 | 4,52 | 6.583 | 3.884.091.600 |
| 4/9/2025 | 4,28 | 4,41 | +2,56% | 4,28 | 4,41 | 4,36 | 4,40 | 4,42 | 7.321 | 3.323.514.700 |
| 3/9/2025 | 4,35 | 4,30 | -0,46% | 4,29 | 4,38 | 4,31 | 4,30 | 4,31 | 5.038 | 1.916.108.700 |
| 2/9/2025 | 4,30 | 4,32 | -0,92% | 4,27 | 4,33 | 4,29 | 4,31 | 4,33 | 8.063 | 3.179.843.000 |
| 1/9/2025 | 4,35 | 4,36 | -0,23% | 4,27 | 4,37 | 4,31 | 4,35 | 4,36 | 9.193 | 3.664.782.400 |
| 29/8/2025 | 4,43 | 4,37 | -1,35% | 4,33 | 4,49 | 4,40 | 4,36 | 4,37 | 11.400 | 6.104.558.300 |
| 28/8/2025 | 4,30 | 4,43 | +5,23% | 4,29 | 4,54 | 4,43 | 4,42 | 4,44 | 12.261 | 9.847.953.500 |
| 27/8/2025 | 4,16 | 4,21 | +0,72% | 4,13 | 4,30 | 4,21 | 4,21 | 4,22 | 9.143 | 7.070.908.800 |
| 26/8/2025 | 4,16 | 4,18 | -0,24% | 4,12 | 4,20 | 4,15 | 4,16 | 4,18 | 6.272 | 3.357.360.500 |
| 25/8/2025 | 4,20 | 4,19 | +0,72% | 4,14 | 4,25 | 4,18 | 4,18 | 4,19 | 7.440 | 4.313.506.700 |
| 22/8/2025 | 4,02 | 4,16 | +4,00% | 3,99 | 4,16 | 4,11 | 4,16 | 4,17 | 9.578 | 4.681.533.000 |
| 21/8/2025 | 3,97 | 4,00 | +0,76% | 3,92 | 4,03 | 3,98 | 3,99 | 4,00 | 6.052 | 2.516.738.300 |
| 20/8/2025 | 4,03 | 3,97 | -1,24% | 3,97 | 4,05 | 3,99 | 3,96 | 3,97 | 6.928 | 3.328.797.800 |
| 19/8/2025 | 4,10 | 4,02 | -2,19% | 4,01 | 4,12 | 4,05 | 4,01 | 4,03 | 11.079 | 5.516.296.300 |
| 18/8/2025 | 4,01 | 4,11 | +2,75% | 4,01 | 4,13 | 4,09 | 4,10 | 4,12 | 11.910 | 3.976.435.700 |
| 15/8/2025 | 4,01 | 4,00 | 0,00% | 3,96 | 4,04 | 4,00 | 4,00 | 4,01 | 11.017 | 5.840.401.600 |
| 14/8/2025 | 4,26 | 4,00 | -7,19% | 3,99 | 4,28 | 4,07 | 3,99 | 4,00 | 13.935 | 10.812.418.000 |
| 13/8/2025 | 4,40 | 4,31 | -1,82% | 4,27 | 4,40 | 4,31 | 4,29 | 4,31 | 15.029 | 4.049.224.600 |
| 12/8/2025 | 4,41 | 4,39 | +0,69% | 4,39 | 4,45 | 4,41 | 4,39 | 4,40 | 7.362 | 3.311.999.800 |
| 11/8/2025 | 4,45 | 4,36 | -1,36% | 4,36 | 4,46 | 4,38 | 4,36 | 4,37 | 5.895 | 2.852.670.700 |
| 8/8/2025 | 4,46 | 4,42 | -0,45% | 4,38 | 4,51 | 4,44 | 4,42 | 4,46 | 9.694 | 4.728.574.400 |
| 7/8/2025 | 4,41 | 4,44 | +1,37% | 4,39 | 4,47 | 4,43 | 4,43 | 4,44 | 8.011 | 4.252.636.100 |
| 6/8/2025 | 4,32 | 4,38 | +2,34% | 4,30 | 4,60 | 4,48 | 4,38 | 4,40 | 18.611 | 10.970.404.900 |
| 5/8/2025 | 4,39 | 4,28 | -2,51% | 4,26 | 4,44 | 4,31 | 4,28 | 4,29 | 14.657 | 6.067.602.200 |
| 4/8/2025 | 4,43 | 4,39 | 0,00% | 4,32 | 4,45 | 4,39 | 4,38 | 4,40 | 9.116 | 4.415.440.100 |
| 1/8/2025 | 4,45 | 4,39 | +0,23% | 4,33 | 4,45 | 4,38 | 4,39 | 4,40 | 12.084 | 8.654.911.800 |
| 31/7/2025 | 4,13 | 4,38 | +5,80% | 4,05 | 4,43 | 4,32 | 4,38 | 4,39 | 17.435 | 16.523.220.900 |
| 30/7/2025 | 4,17 | 4,14 | -1,43% | 4,10 | 4,21 | 4,14 | 4,14 | 4,15 | 12.898 | 7.164.529.200 |
| 29/7/2025 | 4,21 | 4,20 | +0,72% | 4,14 | 4,23 | 4,19 | 4,19 | 4,21 | 14.185 | 5.624.662.900 |
| 28/7/2025 | 4,16 | 4,17 | -0,71% | 4,11 | 4,21 | 4,15 | 4,17 | 4,18 | 13.294 | 5.745.888.200 |
| 25/7/2025 | 4,28 | 4,20 | -1,87% | 4,14 | 4,28 | 4,20 | 4,19 | 4,21 | 12.292 | 9.518.306.500 |
| 24/7/2025 | 4,30 | 4,28 | -1,83% | 4,26 | 4,36 | 4,29 | 4,28 | 4,29 | 9.315 | 3.550.275.300 |
| 23/7/2025 | 4,24 | 4,36 | +2,59% | 4,19 | 4,40 | 4,33 | 4,35 | 4,36 | 11.581 | 7.134.760.100 |
| 22/7/2025 | 4,06 | 4,25 | +5,99% | 4,06 | 4,37 | 4,29 | 4,25 | 4,26 | 17.821 | 12.536.287.700 |
| 21/7/2025 | 3,95 | 4,01 | +2,30% | 3,93 | 4,08 | 4,01 | 4,00 | 4,01 | 8.155 | 5.051.626.800 |
| 18/7/2025 | 4,01 | 3,92 | -2,73% | 3,90 | 4,02 | 3,93 | 3,91 | 3,92 | 9.712 | 6.185.339.400 |
| 17/7/2025 | 4,01 | 4,03 | +0,50% | 4,00 | 4,11 | 4,05 | 4,03 | 4,04 | 7.956 | 4.478.874.600 |
| 16/7/2025 | 4,07 | 4,01 | -4,52% | 3,98 | 4,10 | 4,02 | 4,00 | 4,01 | 21.697 | 9.746.881.800 |
| 15/7/2025 | 4,21 | 4,20 | -0,47% | 4,14 | 4,24 | 4,17 | 4,19 | 4,20 | 10.303 | 5.205.580.200 |
| 14/7/2025 | 4,27 | 4,22 | -1,63% | 4,19 | 4,28 | 4,21 | 4,22 | 4,23 | 8.317 | 3.178.670.500 |
| 11/7/2025 | 4,30 | 4,29 | -0,69% | 4,23 | 4,32 | 4,26 | 4,28 | 4,30 | 8.472 | 3.093.276.900 |
| 10/7/2025 | 4,19 | 4,32 | +1,89% | 4,17 | 4,40 | 4,31 | 4,30 | 4,33 | 12.627 | 9.673.351.400 |
| 9/7/2025 | 4,40 | 4,24 | -3,20% | 4,24 | 4,40 | 4,28 | 4,24 | 4,25 | 10.083 | 3.464.895.800 |
| 8/7/2025 | 4,42 | 4,38 | -0,23% | 4,35 | 4,42 | 4,38 | 4,37 | 4,38 | 9.420 | 3.451.788.600 |
| 7/7/2025 | 4,48 | 4,39 | -1,79% | 4,36 | 4,48 | 4,40 | 4,38 | 4,39 | 7.933 | 3.552.232.000 |
| 4/7/2025 | 4,40 | 4,47 | +1,36% | 4,37 | 4,49 | 4,44 | 4,46 | 4,48 | 8.778 | 2.992.525.800 |
| 3/7/2025 | 4,34 | 4,41 | +2,08% | 4,29 | 4,46 | 4,40 | 4,40 | 4,42 | 8.664 | 5.614.577.000 |
| 2/7/2025 | 4,12 | 4,32 | +5,37% | 4,11 | 4,36 | 4,27 | 4,31 | 4,33 | 17.684 | 9.984.481.800 |
| 1/7/2025 | 4,10 | 4,10 | -0,49% | 4,09 | 4,15 | 4,11 | 4,10 | 4,11 | 7.027 | 4.612.547.600 |
| 30/6/2025 | 4,15 | 4,12 | -0,72% | 4,09 | 4,16 | 4,11 | 4,11 | 4,12 | 8.600 | 5.429.844.800 |
| 27/6/2025 | 4,17 | 4,15 | +0,24% | 4,11 | 4,19 | 4,15 | 4,14 | 4,15 | 9.539 | 5.054.789.500 |
| 26/6/2025 | 4,10 | 4,14 | +2,99% | 4,03 | 4,16 | 4,10 | 4,14 | 4,15 | 12.067 | 9.113.966.700 |
| 25/6/2025 | 4,12 | 4,02 | -4,29% | 4,00 | 4,16 | 4,05 | 4,01 | 4,02 | 27.887 | 11.901.822.400 |
| 24/6/2025 | 4,37 | 4,20 | -3,45% | 4,18 | 4,39 | 4,25 | 4,19 | 4,20 | 17.380 | 9.368.353.500 |
| 23/6/2025 | 4,42 | 4,35 | -1,14% | 4,24 | 4,42 | 4,31 | 4,33 | 4,35 | 14.544 | 9.087.846.200 |
| 20/6/2025 | 4,54 | 4,40 | -3,08% | 4,39 | 4,56 | 4,45 | 4,40 | 4,41 | 28.068 | 7.729.482.500 |
| 18/6/2025 | 4,61 | 4,54 | -1,09% | 4,53 | 4,67 | 4,58 | 4,53 | 4,54 | 19.817 | 7.966.974.000 |
| 17/6/2025 | 4,81 | 4,59 | -6,90% | 4,58 | 4,82 | 4,64 | 4,58 | 4,59 | 25.965 | 19.896.883.300 |
| 16/6/2025 | 4,82 | 4,93 | +3,35% | 4,81 | 4,94 | 4,90 | 4,92 | 4,94 | 11.258 | 4.744.871.600 |
| 13/6/2025 | 5,01 | 4,77 | -5,92% | 4,77 | 5,02 | 4,87 | 4,77 | 4,78 | 23.424 | 15.485.516.700 |
| 12/6/2025 | 5,15 | 5,07 | -1,93% | 5,00 | 5,16 | 5,09 | 5,07 | 5,08 | 11.496 | 8.606.083.900 |
| 11/6/2025 | 5,17 | 5,17 | 0,00% | 5,09 | 5,18 | 5,13 | 5,17 | 5,18 | 9.761 | 5.964.570.000 |
| 10/6/2025 | 5,28 | 5,17 | -1,52% | 5,12 | 5,30 | 5,19 | 5,16 | 5,17 | 12.889 | 7.072.924.400 |
| 9/6/2025 | 5,16 | 5,25 | +1,35% | 5,10 | 5,27 | 5,19 | 5,23 | 5,25 | 7.076 | 4.260.144.200 |
| 6/6/2025 | 5,19 | 5,18 | +0,19% | 5,14 | 5,21 | 5,17 | 5,17 | 5,18 | 5.951 | 2.893.230.100 |
| 5/6/2025 | 5,25 | 5,17 | -0,96% | 5,13 | 5,28 | 5,19 | 5,17 | 5,18 | 6.724 | 5.150.746.000 |
| 4/6/2025 | 5,29 | 5,22 | -1,14% | 5,17 | 5,35 | 5,22 | 5,21 | 5,22 | 7.511 | 3.989.028.800 |
| 3/6/2025 | 5,18 | 5,28 | +1,93% | 5,17 | 5,30 | 5,24 | 5,26 | 5,29 | 11.373 | 3.280.513.800 |
| 2/6/2025 | 5,23 | 5,18 | -0,38% | 5,17 | 5,30 | 5,21 | 5,18 | 5,20 | 10.302 | 4.619.665.000 |
| 30/5/2025 | 5,23 | 5,20 | -0,57% | 5,12 | 5,27 | 5,18 | 5,19 | 5,20 | 8.242 | 5.287.913.600 |
| 29/5/2025 | 5,33 | 5,23 | -1,51% | 5,22 | 5,38 | 5,26 | 5,22 | 5,23 | 7.847 | 5.143.871.900 |
| 28/5/2025 | 5,57 | 5,31 | -4,67% | 5,28 | 5,59 | 5,33 | 5,30 | 5,31 | 17.384 | 8.807.988.200 |
| 27/5/2025 | 5,35 | 5,57 | +4,11% | 5,35 | 5,63 | 5,53 | 5,57 | 5,58 | 11.757 | 9.504.809.300 |
| 26/5/2025 | 5,35 | 5,35 | +0,38% | 5,31 | 5,37 | 5,34 | 5,33 | 5,36 | 7.538 | 1.856.820.900 |
| 23/5/2025 | 5,20 | 5,33 | +1,72% | 5,15 | 5,35 | 5,26 | 5,32 | 5,33 | 10.812 | 5.523.403.300 |
| 22/5/2025 | 5,34 | 5,24 | -1,69% | 5,22 | 5,36 | 5,28 | 5,23 | 5,24 | 9.926 | 4.821.102.300 |
| 21/5/2025 | 5,46 | 5,33 | -2,20% | 5,32 | 5,46 | 5,38 | 5,32 | 5,33 | 11.360 | 4.879.576.600 |
| 20/5/2025 | 5,52 | 5,45 | -0,73% | 5,40 | 5,52 | 5,47 | 5,45 | 5,46 | 12.528 | 3.972.723.600 |
| 19/5/2025 | 5,50 | 5,49 | -0,36% | 5,46 | 5,56 | 5,50 | 5,48 | 5,50 | 5.332 | 3.111.006.400 |
| 16/5/2025 | 5,48 | 5,51 | -0,72% | 5,46 | 5,54 | 5,49 | 5,51 | 5,52 | 8.662 | 4.810.218.500 |
| 15/5/2025 | 5,50 | 5,55 | +0,91% | 5,48 | 5,59 | 5,53 | 5,54 | 5,55 | 7.275 | 3.573.057.000 |
| 14/5/2025 | 5,56 | 5,50 | -0,72% | 5,45 | 5,57 | 5,49 | 5,49 | 5,51 | 9.919 | 4.708.061.600 |
| 13/5/2025 | 5,43 | 5,54 | +1,84% | 5,42 | 5,61 | 5,54 | 5,53 | 5,54 | 11.432 | 5.651.775.700 |
| 12/5/2025 | 5,55 | 5,44 | +1,12% | 5,42 | 5,60 | 5,48 | 5,44 | 5,45 | 9.516 | 4.992.233.300 |
| 9/5/2025 | 5,64 | 5,38 | -3,93% | 5,27 | 5,64 | 5,36 | 5,37 | 5,38 | 14.819 | 9.376.661.300 |
| 8/5/2025 | 5,52 | 5,60 | +2,56% | 5,51 | 5,69 | 5,63 | 5,60 | 5,63 | 13.740 | 6.125.319.200 |
| 7/5/2025 | 5,44 | 5,46 | +0,74% | 5,37 | 5,49 | 5,43 | 5,44 | 5,46 | 10.959 | 5.232.403.900 |
| 6/5/2025 | 5,45 | 5,42 | 0,00% | 5,39 | 5,54 | 5,44 | 5,41 | 5,43 | 8.769 | 3.005.561.700 |
| 5/5/2025 | 5,54 | 5,42 | -1,81% | 5,39 | 5,59 | 5,44 | 5,41 | 5,42 | 8.343 | 3.565.473.800 |
| 2/5/2025 | 5,54 | 5,52 | -3,66% | 5,44 | 5,56 | 5,49 | 5,51 | 5,53 | 8.236 | 5.647.102.700 |
| 29/4/2025 | 5,75 | 5,73 | -0,35% | 5,70 | 5,82 | 5,74 | 5,72 | 5,74 | 8.335 | 6.194.187.600 |
| 28/4/2025 | 5,73 | 5,75 | +0,35% | 5,67 | 5,79 | 5,73 | 5,75 | 5,76 | 11.767 | 5.646.489.800 |