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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 6,12 | 6,12 | +0,82% | 6,09 | 6,26 | 6,17 | 6,12 | 6,13 | 11.722 | 9.052.782.900 |
| 17/10/2024 | 6,09 | 6,07 | -1,62% | 5,99 | 6,11 | 6,05 | 6,06 | 6,07 | 11.485 | 8.266.939.500 |
| 16/10/2024 | 6,14 | 6,17 | +0,82% | 6,10 | 6,21 | 6,15 | 6,17 | 6,18 | 12.031 | 6.596.151.600 |
| 15/10/2024 | 6,25 | 6,12 | -2,39% | 6,12 | 6,29 | 6,16 | 6,12 | 6,13 | 9.756 | 5.721.505.700 |
| 14/10/2024 | 6,26 | 6,27 | +0,32% | 6,19 | 6,32 | 6,25 | 6,27 | 6,28 | 9.042 | 5.290.242.100 |
| 11/10/2024 | 6,27 | 6,25 | +0,32% | 6,17 | 6,27 | 6,21 | 6,25 | 6,26 | 7.623 | 5.537.050.000 |
| 10/10/2024 | 6,32 | 6,23 | -0,95% | 6,15 | 6,43 | 6,22 | 6,22 | 6,24 | 11.240 | 8.517.971.200 |
| 9/10/2024 | 6,20 | 6,29 | +4,49% | 6,17 | 6,49 | 6,35 | 6,29 | 6,30 | 31.487 | 19.488.672.900 |
| 8/10/2024 | 6,12 | 6,02 | -4,14% | 5,96 | 6,14 | 6,01 | 6,02 | 6,03 | 12.880 | 13.199.559.100 |
| 7/10/2024 | 6,25 | 6,28 | +1,13% | 6,17 | 6,34 | 6,27 | 6,27 | 6,29 | 7.220 | 5.357.608.900 |
| 4/10/2024 | 6,09 | 6,21 | +1,64% | 6,07 | 6,21 | 6,17 | 6,20 | 6,21 | 9.325 | 7.568.982.200 |
| 3/10/2024 | 6,23 | 6,11 | -3,17% | 6,09 | 6,24 | 6,13 | 6,10 | 6,11 | 13.050 | 5.905.640.400 |
| 2/10/2024 | 6,31 | 6,31 | +1,12% | 6,30 | 6,39 | 6,33 | 6,30 | 6,31 | 11.971 | 9.199.113.000 |
| 1/10/2024 | 6,20 | 6,24 | 0,00% | 6,16 | 6,33 | 6,25 | 6,23 | 6,25 | 8.687 | 5.108.203.700 |
| 30/9/2024 | 6,33 | 6,24 | -2,19% | 6,16 | 6,34 | 6,24 | 6,23 | 6,24 | 12.772 | 7.720.485.100 |
| 26/9/2024 | 6,20 | 6,38 | +5,63% | 6,18 | 6,39 | 6,33 | 6,37 | 6,38 | 18.270 | 12.904.720.100 |
| 25/9/2024 | 6,08 | 6,04 | +0,17% | 5,95 | 6,18 | 6,05 | 6,04 | 6,05 | 17.290 | 11.642.570.200 |
| 24/9/2024 | 5,78 | 6,03 | +7,68% | 5,72 | 6,04 | 5,92 | 6,02 | 6,03 | 17.275 | 18.604.769.700 |
| 23/9/2024 | 5,67 | 5,60 | -4,76% | 5,42 | 5,67 | 5,56 | 5,59 | 5,60 | 34.848 | 17.733.420.200 |
| 20/9/2024 | 6,14 | 5,88 | -5,62% | 5,83 | 6,16 | 5,94 | 5,88 | 5,89 | 15.202 | 10.782.396.900 |
| 19/9/2024 | 6,31 | 6,23 | -0,48% | 6,21 | 6,44 | 6,32 | 6,22 | 6,23 | 10.119 | 8.015.517.100 |
| 18/9/2024 | 6,05 | 6,26 | +2,79% | 6,04 | 6,40 | 6,26 | 6,26 | 6,27 | 11.641 | 13.783.982.300 |
| 17/9/2024 | 6,05 | 6,09 | +0,66% | 6,03 | 6,12 | 6,08 | 6,09 | 6,10 | 4.897 | 3.700.992.100 |
| 16/9/2024 | 6,18 | 6,05 | -1,94% | 6,03 | 6,18 | 6,05 | 6,05 | 6,06 | 9.799 | 6.379.540.200 |
| 13/9/2024 | 5,93 | 6,17 | +4,40% | 5,91 | 6,18 | 6,09 | 6,17 | 6,18 | 9.520 | 9.214.027.700 |
| 12/9/2024 | 5,93 | 5,91 | 0,00% | 5,86 | 5,98 | 5,92 | 5,91 | 5,92 | 12.195 | 6.535.607.500 |
| 11/9/2024 | 5,81 | 5,91 | +2,43% | 5,81 | 5,96 | 5,88 | 5,90 | 5,91 | 8.849 | 6.760.153.400 |
| 10/9/2024 | 5,83 | 5,77 | -1,20% | 5,76 | 5,86 | 5,79 | 5,77 | 5,79 | 12.260 | 5.971.713.200 |
| 9/9/2024 | 6,03 | 5,84 | -2,50% | 5,83 | 6,04 | 5,88 | 5,83 | 5,84 | 10.177 | 6.226.988.000 |
| 6/9/2024 | 6,08 | 5,99 | -1,48% | 5,94 | 6,10 | 5,99 | 5,99 | 6,00 | 10.410 | 6.935.667.000 |
| 5/9/2024 | 6,06 | 6,08 | 0,00% | 6,02 | 6,22 | 6,08 | 6,07 | 6,08 | 8.034 | 6.244.679.300 |
| 4/9/2024 | 5,99 | 6,08 | +2,01% | 5,96 | 6,13 | 6,06 | 6,08 | 6,09 | 9.550 | 7.286.343.700 |
| 3/9/2024 | 6,13 | 5,96 | -3,25% | 5,94 | 6,16 | 6,00 | 5,95 | 5,96 | 19.513 | 13.266.587.000 |
| 2/9/2024 | 6,19 | 6,16 | -1,12% | 6,15 | 6,21 | 6,17 | 6,16 | 6,17 | 8.296 | 3.987.515.100 |
| 30/8/2024 | 6,20 | 6,23 | 0,00% | 6,17 | 6,29 | 6,22 | 6,22 | 6,23 | 6.764 | 7.483.760.800 |
| 29/8/2024 | 6,22 | 6,23 | -0,16% | 6,19 | 6,28 | 6,22 | 6,22 | 6,24 | 9.181 | 6.204.027.100 |
| 28/8/2024 | 6,43 | 6,24 | -3,41% | 6,19 | 6,43 | 6,26 | 6,24 | 6,25 | 13.988 | 11.101.047.500 |
| 27/8/2024 | 6,62 | 6,46 | -2,12% | 6,46 | 6,66 | 6,52 | 6,46 | 6,47 | 13.831 | 7.679.279.700 |
| 26/8/2024 | 6,66 | 6,60 | +0,30% | 6,46 | 6,69 | 6,58 | 6,60 | 6,61 | 9.916 | 8.317.249.400 |
| 23/8/2024 | 6,43 | 6,58 | +2,65% | 6,36 | 6,64 | 6,55 | 6,58 | 6,59 | 18.541 | 9.423.533.400 |
| 22/8/2024 | 6,65 | 6,41 | -3,46% | 6,38 | 6,70 | 6,51 | 6,41 | 6,42 | 14.165 | 9.968.772.900 |
| 21/8/2024 | 6,56 | 6,64 | +2,95% | 6,54 | 6,74 | 6,65 | 6,64 | 6,65 | 35.835 | 16.537.467.000 |
| 20/8/2024 | 6,53 | 6,45 | -0,77% | 6,38 | 6,53 | 6,45 | 6,44 | 6,45 | 15.358 | 10.074.090.800 |
| 19/8/2024 | 6,12 | 6,50 | +6,91% | 6,10 | 6,54 | 6,39 | 6,49 | 6,50 | 22.401 | 17.021.542.600 |
| 16/8/2024 | 6,18 | 6,08 | -1,62% | 6,08 | 6,22 | 6,11 | 6,08 | 6,10 | 773 | 6.313.221.800 |
| 15/8/2024 | 6,10 | 6,18 | +1,48% | 6,06 | 6,20 | 6,13 | 6,17 | 6,19 | 9.368 | 6.771.107.600 |
| 14/8/2024 | 6,23 | 6,09 | -2,56% | 6,08 | 6,27 | 6,13 | 6,09 | 6,10 | 4.765 | 8.149.323.900 |
| 13/8/2024 | 6,15 | 6,25 | +3,14% | 6,10 | 6,30 | 6,21 | 6,25 | 6,27 | 5.455 | 11.934.099.800 |
| 12/8/2024 | 5,99 | 6,06 | +1,85% | 5,95 | 6,15 | 6,06 | 6,05 | 6,06 | 2.733 | 10.725.611.400 |
| 9/8/2024 | 5,86 | 5,95 | +2,06% | 5,81 | 5,96 | 5,89 | 5,95 | 5,96 | 6.916 | 7.505.979.200 |
| 8/8/2024 | 5,73 | 5,83 | +1,75% | 5,73 | 5,87 | 5,82 | 5,82 | 5,83 | 9.906 | 6.896.868.400 |
| 7/8/2024 | 5,83 | 5,73 | -0,69% | 5,71 | 5,85 | 5,76 | 5,73 | 5,74 | 5.623 | 7.251.552.500 |
| 6/8/2024 | 5,85 | 5,77 | -0,69% | 5,70 | 5,91 | 5,77 | 5,77 | 5,78 | 2.821 | 10.727.781.800 |
| 5/8/2024 | 5,70 | 5,81 | -2,19% | 5,65 | 5,87 | 5,78 | 5,80 | 5,82 | 5.955 | 12.153.670.700 |
| 2/8/2024 | 6,12 | 5,94 | -3,10% | 5,93 | 6,20 | 6,03 | 5,94 | 5,95 | 1.206 | 13.184.378.100 |
| 1/8/2024 | 6,25 | 6,13 | -1,45% | 6,07 | 6,27 | 6,15 | 6,12 | 6,13 | 3.341 | 11.684.032.000 |
| 31/7/2024 | 6,35 | 6,22 | -1,74% | 6,20 | 6,38 | 6,28 | 6,22 | 6,23 | 4.364 | 13.005.332.400 |
| 30/7/2024 | 5,99 | 6,33 | +4,63% | 5,91 | 6,37 | 6,13 | 6,33 | 6,34 | 250 | 29.974.132.200 |
| 29/7/2024 | 6,37 | 6,05 | -4,42% | 5,98 | 6,50 | 6,10 | 6,05 | 6,06 | 933 | 39.849.192.600 |
| 26/7/2024 | 7,30 | 6,33 | -23,55% | 6,30 | 7,35 | 6,71 | 6,33 | 6,34 | 5.666 | 75.275.683.400 |
| 25/7/2024 | 8,07 | 8,28 | +2,10% | 8,06 | 8,35 | 8,22 | 8,26 | 8,28 | 2.594 | 9.251.079.400 |
| 24/7/2024 | 8,29 | 8,11 | -2,17% | 8,06 | 8,36 | 8,16 | 8,10 | 8,11 | 4.180 | 8.229.085.100 |
| 23/7/2024 | 8,49 | 8,29 | -3,15% | 8,21 | 8,53 | 8,32 | 8,26 | 8,29 | 5.007 | 9.217.109.800 |
| 22/7/2024 | 8,59 | 8,56 | +0,35% | 8,40 | 8,61 | 8,52 | 8,56 | 8,57 | 6.688 | 4.727.361.400 |