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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 5,83 | 5,73 | -1,38% | 5,69 | 5,90 | 5,76 | 5,72 | 5,74 | 13.553 | 10.233.752.400 |
| 24/4/2025 | 6,15 | 5,81 | -4,28% | 5,67 | 6,25 | 5,90 | 5,80 | 5,81 | 25.912 | 28.623.906.200 |
| 23/4/2025 | 5,83 | 6,07 | +6,30% | 5,83 | 6,11 | 6,03 | 6,06 | 6,07 | 31.541 | 11.545.540.300 |
| 22/4/2025 | 5,67 | 5,71 | +0,71% | 5,62 | 5,79 | 5,72 | 5,71 | 5,72 | 7.685 | 5.144.609.400 |
| 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 |