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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,82 | 7,63 | -2,30% | 7,46 | 7,83 | 7,63 | 7,62 | 7,64 | 17.796 | 9.642.021.800 |
| 3/9/2026 | 7,87 | 7,81 | +0,26% | 7,75 | 8,08 | 7,84 | 7,81 | 7,82 | 19.900 | 9.223.105.500 |
| 2/9/2026 | 7,65 | 7,79 | +2,64% | 7,54 | 7,96 | 7,82 | 7,79 | 7,80 | 22.271 | 10.508.692.600 |
| 1/9/2026 | 7,51 | 7,59 | +1,61% | 7,35 | 7,67 | 7,56 | 7,58 | 7,60 | 12.826 | 6.318.863.200 |
| 31/8/2026 | 7,28 | 7,47 | +3,75% | 7,27 | 7,50 | 7,42 | 7,46 | 7,47 | 11.175 | 5.867.080.900 |
| 28/8/2026 | 7,23 | 7,20 | +0,42% | 7,00 | 7,27 | 7,13 | 7,20 | 7,21 | 12.417 | 6.130.488.600 |
| 27/8/2026 | 7,12 | 7,17 | +0,56% | 7,09 | 7,41 | 7,29 | 7,17 | 7,18 | 10.440 | 5.846.691.400 |
| 26/8/2026 | 7,02 | 7,13 | +2,30% | 7,00 | 7,24 | 7,13 | 7,13 | 7,14 | 14.767 | 7.565.128.900 |
| 25/8/2026 | 6,90 | 6,97 | -2,11% | 6,83 | 7,14 | 6,98 | 6,97 | 6,98 | 14.392 | 8.675.845.100 |
| 24/8/2026 | 6,52 | 7,12 | +8,70% | 6,45 | 7,17 | 6,96 | 7,11 | 7,12 | 29.302 | 14.759.989.300 |
| 21/8/2026 | 6,13 | 6,55 | +7,91% | 6,13 | 6,58 | 6,46 | 6,54 | 6,55 | 12.298 | 6.762.156.000 |
| 20/8/2026 | 6,16 | 6,07 | -1,78% | 6,02 | 6,22 | 6,09 | 6,06 | 6,07 | 13.720 | 5.579.659.100 |
| 19/8/2026 | 6,32 | 6,18 | -0,96% | 6,15 | 6,46 | 6,29 | 6,18 | 6,20 | 12.490 | 6.241.892.100 |
| 18/8/2026 | 6,36 | 6,24 | -1,89% | 6,23 | 6,44 | 6,30 | 6,23 | 6,24 | 8.117 | 3.817.673.900 |
| 17/8/2026 | 6,34 | 6,36 | +0,63% | 6,25 | 6,41 | 6,36 | 6,35 | 6,36 | 13.618 | 3.906.522.900 |
| 14/8/2026 | 6,43 | 6,32 | -2,32% | 6,19 | 6,45 | 6,29 | 6,32 | 6,34 | 13.898 | 4.774.917.500 |
| 13/8/2026 | 6,49 | 6,47 | -1,07% | 6,47 | 6,74 | 6,55 | 6,47 | 6,50 | 15.840 | 4.941.332.600 |
| 12/8/2026 | 6,65 | 6,54 | -1,21% | 6,52 | 6,72 | 6,59 | 6,53 | 6,54 | 16.818 | 6.762.316.200 |
| 11/8/2026 | 7,09 | 6,62 | -7,54% | 6,60 | 7,12 | 6,83 | 6,62 | 6,63 | 15.458 | 10.956.333.700 |
| 10/8/2026 | 7,18 | 7,16 | +0,14% | 7,03 | 7,26 | 7,16 | 7,16 | 7,17 | 6.872 | 4.120.286.700 |
| 7/8/2026 | 7,20 | 7,15 | -0,56% | 6,99 | 7,20 | 7,08 | 7,14 | 7,16 | 10.282 | 5.212.935.900 |
| 6/8/2026 | 7,41 | 7,19 | -3,62% | 7,19 | 7,41 | 7,26 | 7,19 | 7,20 | 10.662 | 6.628.375.900 |
| 5/8/2026 | 7,57 | 7,46 | -0,80% | 7,35 | 7,61 | 7,47 | 7,46 | 7,47 | 18.188 | 7.458.529.000 |
| 4/8/2026 | 7,74 | 7,52 | -0,53% | 7,43 | 7,82 | 7,60 | 7,52 | 7,56 | 13.941 | 8.558.732.100 |
| 3/8/2026 | 7,43 | 7,56 | +2,72% | 7,31 | 7,60 | 7,46 | 7,55 | 7,56 | 15.507 | 11.548.573.900 |
| 31/7/2026 | 7,54 | 7,36 | -2,52% | 7,29 | 7,65 | 7,39 | 7,35 | 7,37 | 15.998 | 11.146.121.500 |
| 30/7/2026 | 8,44 | 7,55 | -9,25% | 7,47 | 8,46 | 7,79 | 7,55 | 7,56 | 23.235 | 19.864.779.300 |
| 29/7/2026 | 8,69 | 8,32 | -4,26% | 8,19 | 8,72 | 8,34 | 8,32 | 8,33 | 13.076 | 10.503.418.800 |
| 28/7/2026 | 8,70 | 8,69 | +0,93% | 8,60 | 8,80 | 8,68 | 8,68 | 8,70 | 8.484 | 5.432.973.200 |
| 27/7/2026 | 8,51 | 8,61 | +1,53% | 8,46 | 8,66 | 8,56 | 8,61 | 8,62 | 6.490 | 4.129.638.100 |
| 24/7/2026 | 8,42 | 8,48 | -0,12% | 8,38 | 8,67 | 8,50 | 8,46 | 8,48 | 9.126 | 8.014.633.500 |
| 23/7/2026 | 8,60 | 8,49 | -1,85% | 8,46 | 8,73 | 8,58 | 8,48 | 8,50 | 9.212 | 5.694.106.200 |
| 22/7/2026 | 8,48 | 8,65 | +2,25% | 8,44 | 8,75 | 8,64 | 8,65 | 8,66 | 12.444 | 6.372.320.900 |
| 21/7/2026 | 8,18 | 8,46 | +3,68% | 8,15 | 8,51 | 8,40 | 8,46 | 8,48 | 17.258 | 8.221.718.700 |
| 20/7/2026 | 8,24 | 8,16 | -0,85% | 8,07 | 8,33 | 8,16 | 8,15 | 8,17 | 6.590 | 3.246.543.000 |
| 17/7/2026 | 7,87 | 8,23 | +4,18% | 7,73 | 8,27 | 8,10 | 8,22 | 8,23 | 12.458 | 8.036.188.000 |
| 16/7/2026 | 8,12 | 7,90 | -3,66% | 7,86 | 8,27 | 8,07 | 7,89 | 7,90 | 13.626 | 9.379.300.500 |
| 15/7/2026 | 8,23 | 8,20 | -0,36% | 8,02 | 8,40 | 8,17 | 8,20 | 8,21 | 18.217 | 8.904.830.600 |
| 14/7/2026 | 8,45 | 8,23 | -1,79% | 8,21 | 8,57 | 8,26 | 8,23 | 8,24 | 14.479 | 14.486.780.700 |
| 13/7/2026 | 8,42 | 8,38 | -0,83% | 8,32 | 8,55 | 8,41 | 8,38 | 8,39 | 9.098 | 6.206.222.200 |
| 10/7/2026 | 8,51 | 8,45 | +1,20% | 8,21 | 8,52 | 8,40 | 8,45 | 8,46 | 15.992 | 10.120.463.600 |
| 9/7/2026 | 8,40 | 8,35 | 0,00% | 8,28 | 8,47 | 8,37 | 8,34 | 8,35 | 10.556 | 6.960.077.700 |
| 8/7/2026 | 8,38 | 8,35 | -0,95% | 8,17 | 8,44 | 8,28 | 8,33 | 8,35 | 11.853 | 7.099.249.600 |
| 7/7/2026 | 8,72 | 8,43 | -3,21% | 8,37 | 8,74 | 8,47 | 8,43 | 8,45 | 19.560 | 13.305.451.000 |
| 6/7/2026 | 8,63 | 8,71 | -0,68% | 8,50 | 8,81 | 8,67 | 8,70 | 8,72 | 10.337 | 5.846.908.400 |
| 3/7/2026 | 8,56 | 8,77 | +2,45% | 8,56 | 8,89 | 8,63 | 8,77 | 8,78 | 6.587 | 11.918.888.700 |
| 2/7/2026 | 8,62 | 8,56 | -0,47% | 8,56 | 8,88 | 8,65 | 8,55 | 8,58 | 14.802 | 7.426.009.300 |
| 1/7/2026 | 8,34 | 8,60 | +1,78% | 8,22 | 8,68 | 8,53 | 8,60 | 8,61 | 14.905 | 8.993.388.800 |
| 30/6/2026 | 8,28 | 8,45 | +1,44% | 8,21 | 8,56 | 8,42 | 8,43 | 8,45 | 17.322 | 8.176.044.300 |
| 29/6/2026 | 8,25 | 8,33 | +0,73% | 8,12 | 8,40 | 8,28 | 8,33 | 8,34 | 7.284 | 5.410.332.400 |
| 26/6/2026 | 8,54 | 8,27 | -2,71% | 8,27 | 8,54 | 8,34 | 8,26 | 8,28 | 11.172 | 10.120.559.000 |
| 25/6/2026 | 8,71 | 8,50 | -2,07% | 8,50 | 8,75 | 8,57 | 8,50 | 8,51 | 8.958 | 7.037.688.900 |
| 24/6/2026 | 8,68 | 8,68 | +0,23% | 8,55 | 8,83 | 8,69 | 8,67 | 8,68 | 18.765 | 11.028.294.600 |
| 23/6/2026 | 8,95 | 8,66 | -4,94% | 8,65 | 9,06 | 8,77 | 8,66 | 8,67 | 26.103 | 19.873.720.500 |
| 22/6/2026 | 9,23 | 9,11 | -0,65% | 9,10 | 9,30 | 9,17 | 9,11 | 9,12 | 12.877 | 7.508.097.600 |
| 19/6/2026 | 9,11 | 9,17 | +0,77% | 9,01 | 9,32 | 9,19 | 9,17 | 9,18 | 12.391 | 8.891.141.100 |
| 18/6/2026 | 9,54 | 9,10 | -4,81% | 9,10 | 9,64 | 9,24 | 9,10 | 9,12 | 20.563 | 13.405.978.600 |
| 17/6/2026 | 10,16 | 9,56 | -5,63% | 9,45 | 10,32 | 9,81 | 9,55 | 9,57 | 36.012 | 29.905.029.200 |
| 16/6/2026 | 10,32 | 10,13 | -6,20% | 10,00 | 10,35 | 10,17 | 10,13 | 10,14 | 24.817 | 20.595.073.200 |
| 15/6/2026 | 11,00 | 10,80 | -0,46% | 10,72 | 11,50 | 11,08 | 10,79 | 10,82 | 24.928 | 15.614.828.100 |
| 12/6/2026 | 10,82 | 10,85 | 0,00% | 10,69 | 11,09 | 10,91 | 10,85 | 10,86 | 15.057 | 9.126.161.600 |
| 11/6/2026 | 10,96 | 10,85 | -1,00% | 10,55 | 11,01 | 10,77 | 10,83 | 10,85 | 23.344 | 11.412.847.600 |
| 10/6/2026 | 10,94 | 10,96 | -1,44% | 10,81 | 11,22 | 10,96 | 10,95 | 10,96 | 17.339 | 15.597.807.000 |
| 9/6/2026 | 11,29 | 11,12 | -0,54% | 10,72 | 11,35 | 11,05 | 11,11 | 11,12 | 14.057 | 21.205.648.100 |
| 8/6/2026 | 11,27 | 11,18 | -1,15% | 10,94 | 11,42 | 11,19 | 11,18 | 11,20 | 15.100 | 16.024.154.500 |
| 5/6/2026 | 11,38 | 11,31 | -1,31% | 11,02 | 11,65 | 11,32 | 11,28 | 11,31 | 20.705 | 17.579.192.200 |
| 3/6/2026 | 11,80 | 11,46 | -4,82% | 11,30 | 11,89 | 11,52 | 11,45 | 11,47 | 20.619 | 15.210.459.700 |
| 2/6/2026 | 11,19 | 12,04 | +8,57% | 11,12 | 12,18 | 11,83 | 12,04 | 12,05 | 32.654 | 24.586.967.900 |
| 1/6/2026 | 11,00 | 11,09 | +0,09% | 10,80 | 11,17 | 11,00 | 11,08 | 11,09 | 20.446 | 13.703.531.300 |
| 29/5/2026 | 10,63 | 11,08 | +4,04% | 10,60 | 11,15 | 10,92 | 11,05 | 11,08 | 45.083 | 37.836.963.200 |
| 28/5/2026 | 10,25 | 10,65 | +4,11% | 10,21 | 10,71 | 10,51 | 10,65 | 10,66 | 21.282 | 18.400.673.300 |
| 27/5/2026 | 9,77 | 10,23 | +5,90% | 9,66 | 10,30 | 10,07 | 10,22 | 10,23 | 27.032 | 24.574.779.200 |
| 26/5/2026 | 10,00 | 9,66 | -3,59% | 9,59 | 10,10 | 9,77 | 9,66 | 9,67 | 22.791 | 24.654.677.000 |
| 25/5/2026 | 10,38 | 10,02 | -3,19% | 9,91 | 10,44 | 10,07 | 10,01 | 10,02 | 11.903 | 9.604.893.400 |
| 22/5/2026 | 9,80 | 10,35 | +5,61% | 9,75 | 10,48 | 10,19 | 10,35 | 10,36 | 34.764 | 22.965.235.500 |
| 21/5/2026 | 9,69 | 9,80 | +1,98% | 9,58 | 10,02 | 9,78 | 9,78 | 9,80 | 27.249 | 17.561.863.800 |
| 20/5/2026 | 9,19 | 9,61 | +5,26% | 9,19 | 9,68 | 9,48 | 9,61 | 9,62 | 15.782 | 11.755.737.500 |
| 19/5/2026 | 8,91 | 9,13 | +1,11% | 8,91 | 9,26 | 9,12 | 9,12 | 9,13 | 20.234 | 15.437.707.000 |
| 18/5/2026 | 9,14 | 9,03 | -0,99% | 8,89 | 9,38 | 9,09 | 9,03 | 9,04 | 17.978 | 12.208.962.100 |
| 15/5/2026 | 9,68 | 9,12 | -7,79% | 9,04 | 9,75 | 9,27 | 9,12 | 9,13 | 28.046 | 23.155.341.900 |
| 14/5/2026 | 9,23 | 9,89 | +7,97% | 9,19 | 9,93 | 9,66 | 9,89 | 9,90 | 27.838 | 24.734.047.900 |
| 13/5/2026 | 8,95 | 9,16 | +2,12% | 8,85 | 9,30 | 9,11 | 9,15 | 9,16 | 29.575 | 19.847.638.800 |
| 12/5/2026 | 9,03 | 8,97 | -1,10% | 8,80 | 9,05 | 8,94 | 8,97 | 8,98 | 20.898 | 14.344.061.100 |
| 11/5/2026 | 8,98 | 9,07 | +0,89% | 8,93 | 9,20 | 9,09 | 9,07 | 9,08 | 18.847 | 15.616.281.900 |
| 8/5/2026 | 8,99 | 8,99 | +2,04% | 8,86 | 9,16 | 9,00 | 8,98 | 9,00 | 22.826 | 19.390.835.100 |
| 7/5/2026 | 8,74 | 8,81 | +0,80% | 8,64 | 8,90 | 8,77 | 8,79 | 8,81 | 12.614 | 7.408.494.800 |
| 6/5/2026 | 8,87 | 8,74 | +1,04% | 8,65 | 8,98 | 8,76 | 8,73 | 8,74 | 24.389 | 17.665.903.400 |
| 5/5/2026 | 8,26 | 8,65 | +5,10% | 8,15 | 8,65 | 8,48 | 8,64 | 8,65 | 17.099 | 12.052.404.700 |
| 4/5/2026 | 8,28 | 8,23 | -0,72% | 8,21 | 8,37 | 8,27 | 8,23 | 8,25 | 14.585 | 6.497.307.900 |
| 30/4/2026 | 8,10 | 8,29 | +3,63% | 8,01 | 8,32 | 8,23 | 8,29 | 8,30 | 14.147 | 15.139.305.300 |
| 29/4/2026 | 8,15 | 8,00 | -2,08% | 7,95 | 8,30 | 8,09 | 7,99 | 8,00 | 16.761 | 11.702.792.500 |
| 28/4/2026 | 8,14 | 8,17 | +0,37% | 8,03 | 8,27 | 8,15 | 8,16 | 8,17 | 21.966 | 12.022.647.900 |
| 27/4/2026 | 7,67 | 8,14 | +6,96% | 7,66 | 8,14 | 8,04 | 8,13 | 8,14 | 31.492 | 24.277.811.600 |
| 24/4/2026 | 7,70 | 7,61 | +5,55% | 7,53 | 7,98 | 7,70 | 7,61 | 7,62 | 27.313 | 20.747.944.500 |
| 23/4/2026 | 7,25 | 7,21 | -0,55% | 7,15 | 7,32 | 7,23 | 7,21 | 7,23 | 17.129 | 8.250.668.400 |
| 22/4/2026 | 7,23 | 7,25 | -0,28% | 7,15 | 7,34 | 7,24 | 7,24 | 7,26 | 12.488 | 6.283.087.100 |
| 20/4/2026 | 7,19 | 7,27 | +0,83% | 7,15 | 7,43 | 7,28 | 7,25 | 7,28 | 8.676 | 7.177.329.700 |
| 17/4/2026 | 7,25 | 7,21 | +3,15% | 7,19 | 7,46 | 7,30 | 7,21 | 7,22 | 18.390 | 12.477.927.900 |
| 16/4/2026 | 7,02 | 6,99 | +0,14% | 6,98 | 7,22 | 7,07 | 6,99 | 7,01 | 17.464 | 14.373.009.400 |
| 15/4/2026 | 6,99 | 6,98 | -0,71% | 6,81 | 7,06 | 6,92 | 6,95 | 6,98 | 17.094 | 8.240.924.800 |
| 14/4/2026 | 7,06 | 7,03 | 0,00% | 6,98 | 7,18 | 7,07 | 7,03 | 7,06 | 22.069 | 9.196.427.600 |
| 13/4/2026 | 7,17 | 7,03 | -2,50% | 6,96 | 7,22 | 7,03 | 7,02 | 7,03 | 18.465 | 12.651.051.400 |
| 10/4/2026 | 7,70 | 7,21 | -6,12% | 7,17 | 7,77 | 7,37 | 7,21 | 7,23 | 26.018 | 16.658.133.100 |
| 9/4/2026 | 7,27 | 7,68 | +6,08% | 7,27 | 7,78 | 7,57 | 7,67 | 7,68 | 31.038 | 19.979.701.000 |
| 8/4/2026 | 7,11 | 7,24 | +4,47% | 6,97 | 7,27 | 7,15 | 7,24 | 7,25 | 20.269 | 12.175.449.800 |
| 7/4/2026 | 6,76 | 6,93 | +1,61% | 6,74 | 6,99 | 6,83 | 6,92 | 6,93 | 14.981 | 17.747.037.700 |
| 6/4/2026 | 6,76 | 6,82 | +0,74% | 6,74 | 6,87 | 6,82 | 6,81 | 6,82 | 15.170 | 5.533.332.100 |
| 2/4/2026 | 6,62 | 6,77 | 0,00% | 6,58 | 6,77 | 6,70 | 6,76 | 6,77 | 7.316 | 2.940.268.800 |
| 1/4/2026 | 6,78 | 6,77 | +0,45% | 6,72 | 6,90 | 6,79 | 6,76 | 6,77 | 13.725 | 5.101.404.400 |
| 31/3/2026 | 6,72 | 6,74 | +1,66% | 6,61 | 6,80 | 6,73 | 6,73 | 6,75 | 11.935 | 5.672.320.300 |
| 30/3/2026 | 6,68 | 6,63 | +0,61% | 6,60 | 6,77 | 6,66 | 6,62 | 6,63 | 13.378 | 3.977.400.500 |
| 27/3/2026 | 6,64 | 6,59 | -1,35% | 6,55 | 6,70 | 6,60 | 6,57 | 6,59 | 6.897 | 3.291.626.700 |
| 26/3/2026 | 6,72 | 6,68 | -2,05% | 6,63 | 6,82 | 6,70 | 6,68 | 6,69 | 7.139 | 4.481.054.000 |
| 25/3/2026 | 6,80 | 6,82 | +1,49% | 6,71 | 6,90 | 6,80 | 6,82 | 6,84 | 14.935 | 7.908.550.700 |
| 24/3/2026 | 6,59 | 6,72 | +1,82% | 6,48 | 6,73 | 6,62 | 6,70 | 6,72 | 11.086 | 5.583.953.900 |
| 23/3/2026 | 6,46 | 6,60 | +4,60% | 6,42 | 6,71 | 6,61 | 6,60 | 6,64 | 11.285 | 7.210.329.100 |
| 20/3/2026 | 6,37 | 6,31 | -0,94% | 6,25 | 6,41 | 6,30 | 6,30 | 6,31 | 13.058 | 6.365.123.000 |
| 19/3/2026 | 6,26 | 6,37 | -1,55% | 6,08 | 6,43 | 6,22 | 6,37 | 6,38 | 14.418 | 8.263.480.500 |
| 18/3/2026 | 6,57 | 6,47 | -2,27% | 6,42 | 6,61 | 6,47 | 6,46 | 6,47 | 14.861 | 7.481.457.800 |
| 17/3/2026 | 6,71 | 6,62 | +2,00% | 6,62 | 6,94 | 6,75 | 6,61 | 6,62 | 13.597 | 8.537.340.900 |
| 16/3/2026 | 6,49 | 6,49 | +1,72% | 6,39 | 6,55 | 6,47 | 6,48 | 6,50 | 9.388 | 5.120.473.600 |
| 13/3/2026 | 6,49 | 6,38 | -0,93% | 6,29 | 6,51 | 6,39 | 6,37 | 6,38 | 17.970 | 6.836.611.500 |
| 12/3/2026 | 6,61 | 6,44 | -3,88% | 6,34 | 6,63 | 6,43 | 6,43 | 6,44 | 17.024 | 8.357.294.800 |
| 11/3/2026 | 6,67 | 6,70 | -0,45% | 6,59 | 6,77 | 6,66 | 6,69 | 6,70 | 10.869 | 7.180.280.700 |
| 10/3/2026 | 6,67 | 6,73 | +1,97% | 6,54 | 6,81 | 6,69 | 6,73 | 6,74 | 13.968 | 7.429.915.400 |
| 9/3/2026 | 6,54 | 6,60 | +1,38% | 6,35 | 6,69 | 6,52 | 6,59 | 6,64 | 9.311 | 7.934.600.000 |
| 6/3/2026 | 6,64 | 6,51 | -2,25% | 6,43 | 6,73 | 6,51 | 6,47 | 6,52 | 10.868 | 6.699.108.300 |
| 5/3/2026 | 6,83 | 6,66 | -2,20% | 6,58 | 6,88 | 6,68 | 6,65 | 6,68 | 11.732 | 6.307.293.400 |