papéis
login
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
25/09/2020-0,38%-0,0410,5210,5010,3010,582M487
24/09/2020-0,66%-0,0710,5610,5110,3310,716M1.369
23/09/2020-2,74%-0,3010,6311,0010,6311,133M707
22/09/2020-2,41%-0,2710,9311,1210,9311,286M1.191
21/09/20200,81%0,0911,2011,0610,7511,227M2.012
18/09/2020-5,20%-0,6111,1111,7211,1111,899M3.046
17/09/20206,16%0,6811,7211,0610,8811,8310M2.207
16/09/2020-3,83%-0,4411,0411,3911,0211,494M1.091
15/09/20202,96%0,3311,4811,1511,0411,536M1.552
14/09/20202,67%0,2911,1510,8810,8011,157M2.054
11/09/2020-1,09%-0,1210,8611,0010,8511,3014M1.138
10/09/2020-2,83%-0,3210,9811,3510,9611,744M1.031
09/09/20204,82%0,5211,3010,9510,7811,605M835
08/09/20200,00%0,0010,7810,5010,4810,80573K184
04/09/20201,60%0,1710,7810,5510,3510,842M453
03/09/2020-2,93%-0,3210,6110,9210,5011,052M481
02/09/2020-0,91%-0,1010,9311,1110,8411,778M1.539
01/09/20205,45%0,5711,0310,4610,4611,043M817
31/08/2020-0,10%-0,0110,4610,4710,2210,571M338
28/08/20202,55%0,2610,4710,2510,1610,472M380
27/08/20200,10%0,0110,2110,2510,1410,40958K231
26/08/2020-0,87%-0,0910,2010,3210,1110,721M314
25/08/20200,68%0,0710,2910,209,9210,422M408
24/08/20201,59%0,1610,2210,1110,0210,352M431
21/08/2020-1,66%-0,1710,0610,269,9210,301M351
20/08/20202,20%0,2210,239,909,6610,272M738
19/08/20201,32%0,1310,019,949,8410,373M852
18/08/20205,78%0,549,889,459,459,952M801
17/08/20201,30%0,129,349,269,189,521M390
14/08/20200,33%0,039,229,159,049,281M300
13/08/20200,66%0,069,199,108,999,391M409
12/08/20201,33%0,129,139,078,919,141M404
11/08/2020-1,74%-0,169,019,188,979,331M382
10/08/20205,04%0,449,178,758,649,213M702
07/08/2020-1,36%-0,128,738,838,668,90801K231
06/08/2020-2,21%-0,208,859,058,819,16945K298
05/08/20204,75%0,419,058,788,759,192M682
04/08/2020-2,92%-0,268,648,878,418,872M507
03/08/20204,09%0,358,908,708,639,053M734
31/07/2020-2,29%-0,208,558,768,538,861M322
30/07/20201,27%0,118,758,568,449,152M665
29/07/20201,65%0,148,648,508,418,752M685
28/07/2020-1,05%-0,098,508,608,348,742M702
27/07/20206,44%0,528,598,058,048,826M2.011
24/07/20201,89%0,158,077,887,728,142M582
23/07/2020-2,82%-0,237,928,177,928,251M433
22/07/20201,62%0,138,158,068,008,201M529
21/07/2020-0,37%-0,038,028,127,968,171M293
20/07/2020-0,25%-0,028,058,108,008,15883K328
17/07/20200,12%0,018,078,078,048,14585K220
16/07/2020-1,83%-0,158,068,208,028,201M330
15/07/20200,61%0,058,218,308,078,30861K265
14/07/20200,87%0,078,168,147,978,211M376
13/07/2020-0,49%-0,048,098,158,058,342M643
10/07/2020-0,12%-0,018,138,187,948,181M409
09/07/2020-0,85%-0,078,148,378,078,371M456
08/07/20201,48%0,128,218,208,148,373M905
07/07/2020-2,06%-0,178,098,258,058,251M498
06/07/20202,86%0,238,268,108,108,433M1.183
03/07/20200,63%0,058,037,927,688,13772K347
02/07/20200,25%0,027,988,087,968,251M434
01/07/2020-1,61%-0,137,968,047,838,051M436
30/06/20205,34%0,418,097,707,598,184M1.585
29/06/20200,13%0,017,687,667,577,896M2.311
26/06/2020-3,28%-0,267,677,937,608,002M709
25/06/2020-0,38%-0,037,937,967,758,111M422
24/06/2020-4,21%-0,357,968,317,828,312M666
23/06/202010,65%0,808,317,687,608,346M2.328
22/06/2020-3,72%-0,297,517,817,507,851M512
19/06/20204,28%0,327,807,807,557,882M741
18/06/20200,94%0,077,487,387,317,561M348
17/06/20201,79%0,137,417,367,217,541M520
16/06/20201,25%0,097,287,507,287,552M685
15/06/2020-0,96%-0,077,197,266,857,262M853
12/06/2020-6,20%-0,487,267,457,167,563M893
10/06/2020-2,64%-0,217,747,997,568,062M905
09/06/2020-1,73%-0,147,958,087,788,083M891
08/06/20204,93%0,388,097,867,848,094M1.227
05/06/2020-0,39%-0,037,717,757,718,204M1.211
04/06/20200,65%0,057,747,697,247,854M1.441
03/06/20202,40%0,187,697,707,568,386M1.916
02/06/202011,26%0,767,516,866,867,516M1.872
01/06/20202,43%0,166,756,686,686,873M1.127
29/05/20204,27%0,276,596,436,276,737M2.036
28/05/20206,76%0,406,326,005,856,548M2.666
27/05/202012,12%0,645,925,335,296,096M1.827
26/05/20200,38%0,025,285,285,195,402M556
25/05/20202,14%0,115,265,335,245,371M318
22/05/2020-4,10%-0,225,155,285,105,28811K348
21/05/2020-0,74%-0,045,375,435,205,561M495
20/05/20200,19%0,015,415,455,305,461M486
19/05/20202,47%0,135,405,345,275,50781K336
18/05/20204,56%0,235,275,255,095,321M438
15/05/2020-1,18%-0,065,045,174,945,17631K348
14/05/20205,59%0,275,104,834,665,112M632
13/05/2020-3,98%-0,204,835,144,765,141M723
12/05/2020-2,90%-0,155,035,185,035,19742K267
11/05/2020-1,33%-0,075,185,255,005,29722K365
08/05/20202,34%0,125,255,135,115,32373K197
07/05/2020-0,77%-0,045,135,265,115,30786K331
06/05/2020-0,96%-0,055,175,305,055,30477K289
05/05/20200,58%0,035,225,305,215,37803K316
04/05/2020-2,08%-0,115,195,095,085,21543K300
30/04/2020-3,28%-0,185,305,475,255,471M626
29/04/202011,16%0,555,485,135,055,493M1.201
28/04/20205,79%0,274,934,714,714,942M819
27/04/2020-2,92%-0,144,664,904,665,051M534
24/04/2020-10,78%-0,584,805,384,795,383M1.019
23/04/2020-2,71%-0,155,385,555,305,673M657
22/04/20202,22%0,125,535,435,395,601M459
20/04/2020-2,35%-0,135,415,505,335,691M382
17/04/2020-0,18%-0,015,545,665,455,781M357
16/04/2020-2,46%-0,145,555,755,415,811M266
15/04/20200,53%0,035,695,705,445,71524K254
14/04/20205,20%0,285,665,655,515,70668K267
13/04/20201,89%0,105,385,455,155,47428K235
09/04/20200,96%0,055,285,235,215,45945K330
08/04/20201,55%0,085,235,175,145,30475K226
07/04/20201,98%0,105,155,305,105,35820K359
06/04/20201,81%0,095,055,194,915,30625K263
03/04/2020-11,43%-0,644,965,364,885,402M1.024
02/04/20201,82%0,105,605,815,435,81362K204
01/04/2020-2,65%-0,155,505,495,315,52473K165
31/03/20201,07%0,065,655,815,585,83619K202
30/03/2020-0,36%-0,025,595,605,425,84602K241
27/03/2020-1,75%-0,105,615,605,405,92620K278
26/03/20201,42%0,085,715,635,596,341M620
25/03/202021,08%0,985,634,994,985,731M570
24/03/20203,79%0,174,655,104,655,10468K314
23/03/2020-10,40%-0,524,485,354,425,37626K387
20/03/2020-3,85%-0,205,005,525,005,751M442
19/03/2020-4,94%-0,275,205,504,855,52854K426
18/03/2020-19,08%-1,295,476,695,246,69732K406
17/03/2020--6,767,016,617,15863K384


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito