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
04/07/20220,74%0,068,168,067,998,202M552
01/07/2022-1,34%-0,118,108,217,998,234M1.424
30/06/2022-4,53%-0,398,218,488,118,487M2.673
29/06/2022-0,69%-0,068,608,668,438,695M1.848
28/06/2022-0,80%-0,078,668,878,548,974M1.574
27/06/20222,11%0,188,738,638,638,905M2.147
24/06/20222,89%0,248,558,448,368,639M3.253
23/06/2022-5,35%-0,478,318,808,318,938M2.951
22/06/20221,50%0,138,788,508,328,804M1.266
21/06/2022-1,93%-0,178,658,858,559,0313M3.159
20/06/2022-0,23%-0,028,828,768,428,876M1.781
17/06/2022-5,35%-0,508,849,138,709,1510M2.521
15/06/20220,54%0,059,349,439,259,656M2.128
14/06/2022-2,42%-0,239,299,569,149,568M2.422
13/06/2022-3,45%-0,349,529,699,159,705M1.793
10/06/2022-1,40%-0,149,869,859,609,955M1.630
09/06/2022-3,47%-0,3610,0010,389,9010,387M1.798
08/06/2022-2,54%-0,2710,3610,6010,2610,606M1.461
07/06/2022-1,76%-0,1910,6310,8210,6110,821M533
06/06/2022-2,08%-0,2310,8211,1210,7611,183M774
03/06/2022-0,99%-0,1111,0511,1610,9511,223M868
02/06/20223,81%0,4111,1610,7510,7511,237M1.426
01/06/20223,37%0,3510,7510,4910,4310,814M1.184
31/05/2022-1,05%-0,1110,4010,5710,4010,644M1.956
30/05/2022-3,22%-0,3510,5110,8710,5010,957M1.816
27/05/2022-1,27%-0,1410,8611,0810,8211,144M1.271
26/05/2022-1,17%-0,1311,0011,1310,8911,368M1.810
25/05/20220,91%0,1011,1311,0010,8211,204M1.126
24/05/20220,73%0,0811,0310,7910,7011,035M1.444
23/05/20223,99%0,4210,9510,7510,6611,0010M2.150
20/05/20221,54%0,1610,5310,6210,4710,756M2.123
19/05/20222,37%0,2410,3710,129,9810,537M1.382
18/05/2022-1,84%-0,1910,1310,2510,0210,335M1.546
17/05/20220,29%0,0310,3210,4510,2410,654M1.408
16/05/20223,83%0,3810,299,999,9910,444M1.848
13/05/20222,69%0,269,919,679,6710,114M1.881
12/05/20220,73%0,079,659,439,389,654M2.013
11/05/20221,70%0,169,589,559,499,926M2.586
10/05/2022-6,92%-0,709,4210,159,1110,1715M6.417
09/05/20220,20%0,0210,1210,019,9210,206M2.525
06/05/2022-2,32%-0,2410,1010,1810,0210,373M1.380
05/05/2022-1,99%-0,2110,3410,4610,0910,636M3.047
04/05/20221,54%0,1610,5510,3410,1410,673M1.002
03/05/2022-0,38%-0,0410,3910,4010,3310,564M1.309
02/05/2022-0,86%-0,0910,4310,5610,1510,595M2.006
29/04/2022-7,15%-0,8110,5210,9910,5111,045M2.280
28/04/20224,42%0,4811,3311,0010,9911,3859M1.977
27/04/20220,56%0,0610,8511,0010,8511,218M2.569
26/04/2022-4,17%-0,4710,7911,1910,7411,1917M2.882
25/04/20220,99%0,1111,2610,9010,7611,287M2.374
22/04/2022-2,71%-0,3111,1511,3811,0011,386M1.723
20/04/2022-6,60%-0,8111,4612,2111,4512,2215M3.810
19/04/20223,11%0,3712,2711,8411,7212,297M2.032
18/04/2022-1,24%-0,1511,9012,0211,8312,044M1.268
14/04/2022-0,90%-0,1112,0512,1312,0012,263M976
13/04/2022-0,41%-0,0512,1612,1512,0712,275M1.986
12/04/20221,24%0,1512,2112,2012,0112,355M1.900
11/04/2022-2,03%-0,2512,0612,1912,0012,273M1.510
08/04/2022-2,38%-0,3012,3112,6012,2312,606M2.068
07/04/20220,64%0,0812,6112,5212,4012,744M1.728
06/04/2022-1,88%-0,2412,5312,8012,4112,815M1.726
05/04/2022-2,89%-0,3812,7713,1212,7613,158M2.443
04/04/20222,26%0,2913,1512,9412,8013,186M2.092
01/04/2022-1,38%-0,1812,8613,0912,7613,2210M3.080
31/03/2022-2,76%-0,3713,0413,4813,0413,524M1.339
30/03/2022-0,30%-0,0413,4113,4913,2513,626M2.088
29/03/20221,36%0,1813,4513,3113,1813,457M2.196
28/03/20220,84%0,1113,2713,2613,0113,325M1.739
25/03/2022-1,35%-0,1813,1613,3613,0113,466M1.670
24/03/20221,21%0,1613,3413,2013,1313,425M1.735
23/03/2022-2,01%-0,2713,1813,7013,1813,728M2.732
22/03/20220,15%0,0213,4513,5113,1813,5911M3.184
21/03/2022-0,67%-0,0913,4313,5913,4313,727M2.636
18/03/20223,76%0,4913,5213,0812,9813,5210M1.926
17/03/20224,07%0,5113,0312,5112,5113,0911M2.622
16/03/20222,88%0,3512,5212,4912,1112,6413M2.569
15/03/2022-4,92%-0,6312,1712,5512,0012,559M3.312
14/03/2022-4,62%-0,6212,8013,4312,6013,5327M3.977
11/03/2022-4,82%-0,6813,4214,2013,4214,2012M2.003
10/03/20220,79%0,1114,1013,9413,7114,106M1.746
09/03/20222,42%0,3313,9913,7813,4213,9915M2.132
08/03/2022-1,87%-0,2613,6614,0913,6614,218M2.546
07/03/2022-4,59%-0,6713,9214,7013,9214,838M2.528
04/03/20220,90%0,1314,5914,4614,1314,5910M2.756
03/03/20222,63%0,3714,4614,2114,2114,5332M2.961
02/03/20223,22%0,4414,0913,8513,7614,207M2.137
25/02/20222,63%0,3513,6513,2412,9013,658M2.285
24/02/20221,37%0,1813,3012,8012,4413,307M2.122
23/02/2022-3,17%-0,4313,1213,6313,0613,665M1.408
22/02/20221,57%0,2113,5513,4013,3013,626M1.553
21/02/2022-1,48%-0,2013,3413,6213,3113,757M1.386
18/02/2022-1,46%-0,2013,5413,7213,5413,8810M2.066
17/02/2022-4,38%-0,6313,7414,3013,6214,3013M3.401
16/02/2022-1,10%-0,1614,3714,4814,2014,618M2.026
15/02/2022-0,34%-0,0514,5314,3013,9114,5313M2.985
14/02/20221,39%0,2014,5814,3214,1014,588M1.970
11/02/2022-7,41%-1,1514,3815,7114,3415,7120M4.137
10/02/2022-0,83%-0,1315,5315,7015,4015,887M1.645
09/02/20222,35%0,3615,6615,1715,0815,665M1.243
08/02/20220,00%0,0015,3015,4614,9915,466M1.402
07/02/20222,00%0,3015,3015,0915,0615,357M1.710
04/02/20220,27%0,0415,0014,9114,6815,116M1.430
03/02/2022-3,23%-0,5014,9615,4314,8415,486M1.476
02/02/20220,52%0,0815,4615,3615,1815,5514M2.211
01/02/20225,20%0,7615,3814,6214,6015,387M1.850
31/01/20220,00%0,0014,6214,6014,3214,797M1.822
28/01/20220,07%0,0114,6214,6914,3114,889M2.018
27/01/20220,55%0,0814,6114,5514,2814,647M1.345
26/01/20220,35%0,0514,5314,6414,3014,7115M2.515
25/01/2022-0,96%-0,1414,4814,4314,0414,5513M2.151
24/01/20222,60%0,3714,6214,1713,5414,628M1.988
21/01/2022-2,80%-0,4114,2514,5814,0414,687M1.316
20/01/2022-0,95%-0,1414,6615,0014,5215,027M1.604
19/01/20220,75%0,1114,8014,9114,7415,149M1.520
18/01/20223,45%0,4914,6914,1114,0914,699M1.899
17/01/2022-3,34%-0,4914,2014,5014,0914,525M967
14/01/20223,09%0,4414,6914,1614,1314,6945M2.743
13/01/2022-1,99%-0,2914,2514,3414,1714,6366M2.227
12/01/2022-1,42%-0,2114,5414,9514,1914,9734M5.674
11/01/20223,36%0,4814,7514,3914,2614,8543M3.536
10/01/20223,86%0,5314,2713,4513,1314,2712M2.408
07/01/20224,89%0,6413,7413,0113,0113,7412M2.605
06/01/2022-0,68%-0,0913,1013,4512,8813,529M3.014
05/01/2022-6,65%-0,9413,1914,1013,1514,104M1.133
04/01/2022-0,70%-0,1014,1314,4913,9414,493M719
03/01/2022-1,93%-0,2814,2314,6314,2314,832M714
30/12/20212,40%0,3414,5114,2714,1314,644M1.113
29/12/20210,57%0,0814,1714,2314,0114,302M728
28/12/2021-1,95%-0,2814,0914,2213,9814,222M534
27/12/20210,77%0,1114,3714,1114,0414,453M702
23/12/20210,56%0,0814,2614,2513,9214,263M626
22/12/2021-0,77%-0,1114,1814,1213,8514,352M368
21/12/20213,48%0,4814,2914,1214,0714,312M450
20/12/2021--13,8114,4013,8114,405M1.388


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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