ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: USIM3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: usim3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/2024-3,87%-0,317,707,927,627,973M687
22/07/20240,63%0,058,017,937,878,011M497
19/07/20242,18%0,177,967,697,697,962M569
18/07/2024-2,38%-0,197,798,027,798,114M2.247
17/07/20245,14%0,397,987,597,578,023M1.282
16/07/2024-1,56%-0,127,597,637,577,741M478
15/07/20240,92%0,077,717,657,547,722M687
12/07/20240,26%0,027,647,597,537,651M511
11/07/20242,28%0,177,627,507,507,642M1.328
10/07/2024-1,84%-0,147,457,617,457,652M1.123
09/07/20241,20%0,097,597,467,467,602M1.089
08/07/2024-2,72%-0,217,507,747,497,742M1.043
05/07/20240,39%0,037,717,697,597,842M1.313
04/07/2024-0,13%-0,017,687,697,687,822M953
03/07/20241,85%0,147,697,557,557,793M1.111
02/07/20241,21%0,097,557,457,427,582M851
01/07/2024-2,23%-0,177,467,727,467,723M1.202
28/06/2024-0,91%-0,077,637,727,627,813M1.149
27/06/20242,80%0,217,707,497,417,703M915
26/06/20242,18%0,167,497,357,247,504M1.620
25/06/2024-0,95%-0,077,337,437,257,492M735
24/06/20243,21%0,237,407,107,107,402M1.081
21/06/2024-0,55%-0,047,177,237,137,265M999
20/06/20242,71%0,197,217,037,037,397M1.933
19/06/20240,29%0,027,026,966,747,053M1.136
18/06/20245,11%0,347,006,596,597,3733M8.308
17/06/2024-0,75%-0,056,666,706,596,703M759
14/06/20241,67%0,116,716,606,556,711M551
13/06/20241,38%0,096,606,516,506,641M560
12/06/2024-1,21%-0,086,516,606,486,652M1.136
11/06/20241,07%0,076,596,536,466,642M728
10/06/2024-1,66%-0,116,526,676,506,682M1.120
07/06/2024-2,93%-0,206,636,746,606,762M866
06/06/20240,74%0,056,836,816,726,893M1.125
05/06/2024-1,60%-0,116,786,886,726,932M1.066
04/06/2024-1,15%-0,086,896,916,876,972M1.048
03/06/2024-0,14%-0,016,977,006,837,053M1.128
31/05/2024-2,38%-0,176,987,166,907,174M1.827
29/05/2024-2,19%-0,167,157,277,147,272M904
28/05/2024-0,95%-0,077,317,387,287,443M837
27/05/20241,23%0,097,387,317,207,382M698
24/05/2024-1,35%-0,107,297,317,177,393M1.013
23/05/2024-1,47%-0,117,397,507,337,503M1.100
22/05/2024-2,34%-0,187,507,647,487,653M1.344
21/05/20241,99%0,157,687,567,507,743M1.202
20/05/20242,45%0,187,537,407,297,5619M1.031
17/05/2024-0,94%-0,077,357,427,297,482M1.122
16/05/20240,82%0,067,427,407,337,492M1.252
15/05/20240,41%0,037,367,237,207,364M1.795
14/05/2024-1,87%-0,147,337,537,257,538M3.369
13/05/20240,54%0,047,477,457,397,493M1.410
10/05/2024-0,93%-0,077,437,597,377,603M1.555
09/05/2024-1,06%-0,087,507,587,477,583M1.380
08/05/20240,53%0,047,587,557,417,582M924
07/05/2024-0,13%-0,017,547,607,487,615M1.538
06/05/2024-1,44%-0,117,557,707,557,735M1.628
03/05/20242,00%0,157,667,587,497,7239M5.245
02/05/20240,40%0,037,517,497,407,556M2.627
30/04/2024-2,22%-0,177,487,597,377,714M1.736
29/04/20240,53%0,047,657,727,607,723M1.230
26/04/2024-4,76%-0,387,617,837,587,847M2.559
25/04/2024-1,24%-0,107,998,077,898,183M1.191
24/04/2024-3,11%-0,268,098,427,988,637M2.745
23/04/2024-13,47%-1,308,359,478,359,4716M4.478
22/04/20241,47%0,149,659,459,409,783M1.545
19/04/20243,26%0,309,519,239,189,632M1.171
18/04/20240,11%0,019,219,229,219,362M1.045
17/04/2024-1,18%-0,119,209,439,139,482M923
16/04/2024-2,00%-0,199,319,459,209,484M1.465
15/04/20240,42%0,049,509,489,429,6812M1.267
12/04/2024-0,84%-0,089,469,509,409,854M1.411
11/04/2024-0,83%-0,089,549,709,439,703M999
10/04/2024-3,12%-0,319,629,909,579,904M1.166
09/04/20240,91%0,099,939,859,819,983M1.206
08/04/20246,15%0,579,849,399,349,844M1.512
05/04/2024-2,63%-0,259,279,469,279,592M854
04/04/2024-0,42%-0,049,529,679,529,743M1.045
03/04/20240,00%0,009,569,489,419,633M1.147
02/04/20240,42%0,049,569,499,429,634M1.219
01/04/20241,60%0,159,529,509,429,603M1.082
28/03/2024-1,06%-0,109,379,479,329,492M654
27/03/20241,72%0,169,479,259,259,485M1.247
26/03/2024-0,53%-0,059,319,389,249,403M1.064
25/03/2024-2,40%-0,239,369,559,369,584M1.011
22/03/2024-0,83%-0,089,599,649,539,673M795
21/03/2024-0,31%-0,039,679,809,679,802M726
20/03/20241,15%0,119,709,609,529,762M782
19/03/20242,46%0,239,599,429,429,664M1.307
18/03/2024-0,11%-0,019,369,359,279,477M1.660
15/03/20240,43%0,049,379,339,019,3714M1.919
14/03/2024-0,21%-0,029,339,399,279,478M2.240
13/03/2024-3,91%-0,389,359,729,359,7544M3.301
12/03/2024-2,21%-0,229,7310,029,6910,1247M3.037
11/03/2024-4,42%-0,469,9510,269,8810,3513M1.859
08/03/20242,16%0,2210,4110,0710,0210,4115M2.573
07/03/2024-1,07%-0,1110,1910,3410,0710,3414M1.671
06/03/20240,98%0,1010,3010,2510,0410,3918M3.119
05/03/2024-1,54%-0,1610,2010,4010,1810,4012M2.932
04/03/2024-4,60%-0,5010,3610,8210,3610,8618M3.089
01/03/20240,56%0,0610,8610,8010,7310,9015M1.959
29/02/20240,19%0,0210,8010,7710,6210,8014M2.248
28/02/20240,75%0,0810,7810,6110,5410,7812M1.457
27/02/20241,81%0,1910,7010,5610,5510,7012M1.439
26/02/20240,10%0,0110,5110,4410,3510,5414M1.889
23/02/20240,57%0,0610,5010,4110,3310,5011M1.684
22/02/20242,45%0,2510,4410,2010,1910,4412M3.303
21/02/2024-0,39%-0,0410,1910,219,8410,2513M2.067
20/02/20243,33%0,3310,239,799,7910,2319M4.132
19/02/2024-0,50%-0,059,909,899,669,9015M2.476
16/02/20244,19%0,409,959,559,529,9515M3.184
15/02/20245,99%0,549,559,018,969,5514M2.751
14/02/20240,78%0,079,018,788,749,0110M1.391
09/02/2024-0,56%-0,058,949,038,719,2013M2.900
08/02/20241,35%0,128,998,858,788,999M1.666
07/02/20241,14%0,108,878,758,698,908M1.568
06/02/20241,62%0,148,778,698,638,798M1.492
05/02/2024-0,58%-0,058,638,678,488,678M1.757
02/02/2024-0,69%-0,068,688,748,538,789M2.873
01/02/20240,46%0,048,748,678,578,829M2.878
31/01/20241,40%0,128,708,548,548,7610M2.611
30/01/2024-2,61%-0,238,588,718,588,7411M2.091
29/01/2024-2,33%-0,218,819,048,559,0515M2.353
26/01/20244,40%0,389,028,768,749,0417M3.487
25/01/20241,17%0,108,648,498,468,6411M2.295
24/01/20243,77%0,318,548,238,208,5420M2.048
23/01/20241,60%0,138,238,158,098,2811M2.077
22/01/2024-0,98%-0,088,108,058,008,2115M3.535
19/01/20240,49%0,048,188,148,028,2412M3.272
18/01/20242,78%0,228,147,907,878,2311M3.443
17/01/2024-1,61%-0,137,927,957,838,0312M3.479
16/01/2024-1,83%-0,158,058,187,868,1810M2.965
15/01/20241,11%0,098,208,117,988,207M2.541
12/01/2024-0,86%-0,078,118,158,058,228M2.498
11/01/2024--8,188,007,918,186M2.759


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito