Cotação atual, histórico e gráfico do papel: USIM3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Nov-23,7.84,7.91,7.64,7.67,1545031
28-Nov-23,7.78,7.85,7.70,7.85,1701864
27-Nov-23,7.40,7.85,7.40,7.85,3714076
24-Nov-23,7.62,7.62,7.44,7.44,607987
23-Nov-23,7.70,7.74,7.54,7.62,1306576
22-Nov-23,7.60,7.75,7.50,7.75,1348398
21-Nov-23,7.63,7.68,7.48,7.57,1077213
20-Nov-23,7.42,7.73,7.40,7.63,3237189
17-Nov-23,7.40,7.53,7.31,7.45,1626109
16-Nov-23,6.96,7.52,6.96,7.52,5642246
14-Nov-23,6.79,7.02,6.73,6.96,1980550
13-Nov-23,6.75,6.81,6.70,6.79,1320813
10-Nov-23,6.60,6.80,6.60,6.80,841490
09-Nov-23,6.85,6.86,6.56,6.59,1085618
08-Nov-23,6.86,6.98,6.75,6.83,1016551
07-Nov-23,6.75,6.85,6.70,6.85,923876
06-Nov-23,6.87,6.92,6.75,6.75,647336
03-Nov-23,6.80,6.92,6.80,6.88,831910
01-Nov-23,6.72,6.83,6.63,6.73,2254017
31-Oct-23,6.60,6.85,6.53,6.64,1337852
30-Oct-23,6.31,6.65,6.30,6.56,1470888
27-Oct-23,6.13,6.42,6.10,6.30,1122828
26-Oct-23,5.98,6.14,5.91,6.14,1304336
25-Oct-23,6.13,6.17,5.83,5.99,7267699
24-Oct-23,6.15,6.25,6.14,6.18,1004305
23-Oct-23,6.09,6.19,6.08,6.13,662969
20-Oct-23,6.23,6.23,6.14,6.19,814920
19-Oct-23,6.29,6.37,6.22,6.26,666532
18-Oct-23,6.38,6.40,6.30,6.30,634391
17-Oct-23,6.46,6.46,6.35,6.38,617961
16-Oct-23,6.48,6.55,6.45,6.47,671752
13-Oct-23,6.46,6.54,6.43,6.48,776236
11-Oct-23,6.59,6.59,6.48,6.49,419676
10-Oct-23,6.53,6.55,6.49,6.55,323238
09-Oct-23,6.44,6.45,6.35,6.45,584737
06-Oct-23,6.45,6.52,6.39,6.50,571336
05-Oct-23,6.62,6.63,6.50,6.53,850493
04-Oct-23,6.75,6.75,6.60,6.63,534251
03-Oct-23,6.77,6.79,6.64,6.67,750530
02-Oct-23,6.83,6.88,6.74,6.77,552151
29-Sep-23,6.77,6.94,6.77,6.94,1216394
28-Sep-23,6.70,6.79,6.70,6.77,542502
27-Sep-23,6.67,6.80,6.67,6.70,674729
26-Sep-23,6.75,6.75,6.65,6.65,617904
25-Sep-23,6.81,6.81,6.71,6.74,479254
22-Sep-23,6.87,6.87,6.75,6.80,913442
21-Sep-23,7.00,7.00,6.77,6.79,1820443
20-Sep-23,6.96,7.00,6.93,6.94,573210
19-Sep-23,7.02,7.02,6.88,6.95,2295397
18-Sep-23,7.25,7.25,6.97,7.07,3220701
15-Sep-23,7.00,7.24,7.00,7.24,2750114
14-Sep-23,6.92,7.10,6.92,7.00,926171
13-Sep-23,6.94,6.98,6.91,6.92,597646
12-Sep-23,7.05,7.05,6.93,6.93,756199
11-Sep-23,7.04,7.05,6.96,7.03,417179
08-Sep-23,7.09,7.09,6.94,6.96,919951
06-Sep-23,7.11,7.12,7.02,7.12,956582
05-Sep-23,7.18,7.18,7.07,7.08,843145
04-Sep-23,7.04,7.24,7.01,7.19,1678653
01-Sep-23,7.00,7.08,7.00,7.05,607172
31-Aug-23,7.13,7.13,6.96,6.96,830244
30-Aug-23,7.07,7.16,7.07,7.08,944693
29-Aug-23,7.01,7.09,7.00,7.05,457996
28-Aug-23,6.92,7.01,6.90,7.01,482072
25-Aug-23,7.00,7.00,6.90,6.95,1577073
24-Aug-23,7.11,7.11,6.96,7.01,409721
23-Aug-23,7.12,7.12,7.02,7.02,814139
22-Aug-23,6.99,7.08,6.99,7.07,767995
21-Aug-23,7.04,7.04,6.91,6.95,888004
18-Aug-23,6.99,7.06,6.94,7.05,1385415
17-Aug-23,7.05,7.10,6.99,6.99,1525380
16-Aug-23,7.08,7.09,6.96,7.01,1233028
15-Aug-23,7.05,7.07,6.97,7.03,1886768
14-Aug-23,7.09,7.09,7.01,7.04,1046237
11-Aug-23,7.12,7.15,7.03,7.13,1385748
10-Aug-23,7.13,7.22,7.08,7.13,1110374
09-Aug-23,7.13,7.19,7.09,7.16,743237
08-Aug-23,7.19,7.23,7.07,7.13,1989383
07-Aug-23,7.25,7.25,7.16,7.19,1052207
04-Aug-23,7.23,7.29,7.20,7.24,1959145
03-Aug-23,7.34,7.34,7.23,7.25,1450244
02-Aug-23,7.33,7.34,7.23,7.34,1991450
01-Aug-23,7.37,7.37,7.25,7.32,1536155
31-Jul-23,7.28,7.37,7.22,7.34,1558109
28-Jul-23,7.68,7.68,7.15,7.20,7767612
27-Jul-23,7.56,7.68,7.47,7.68,1673152
26-Jul-23,7.62,7.69,7.45,7.59,2827099
25-Jul-23,7.40,7.76,7.36,7.63,9326515
24-Jul-23,7.24,7.40,7.24,7.38,1807695
21-Jul-23,7.28,7.32,7.18,7.25,1830306
20-Jul-23,7.26,7.31,7.18,7.31,1523857
19-Jul-23,7.42,7.42,7.22,7.26,1360760
18-Jul-23,7.47,7.47,7.35,7.42,1735495
17-Jul-23,7.55,7.55,7.38,7.47,1229139
14-Jul-23,7.55,7.69,7.44,7.55,2045751
13-Jul-23,7.39,7.63,7.37,7.55,3127878
12-Jul-23,7.46,7.50,7.33,7.36,942392
11-Jul-23,7.41,7.47,7.36,7.45,1998880
10-Jul-23,7.56,7.56,7.35,7.47,2035589
07-Jul-23,7.44,7.73,7.42,7.60,2990371
06-Jul-23,7.45,7.55,7.34,7.40,3226774
05-Jul-23,7.42,7.56,7.37,7.50,1857733
04-Jul-23,7.41,7.49,7.35,7.42,1653315
03-Jul-23,7.30,7.48,7.25,7.36,2565466
30-Jun-23,7.33,7.37,7.16,7.29,2707442
29-Jun-23,7.28,7.35,7.23,7.34,21395388
28-Jun-23,7.31,7.33,7.25,7.25,1390540
27-Jun-23,7.39,7.43,7.26,7.31,1621539
26-Jun-23,7.38,7.45,7.23,7.39,2506175
23-Jun-23,7.38,7.43,7.31,7.38,900680
22-Jun-23,7.43,7.49,7.33,7.38,1687429
21-Jun-23,7.46,7.57,7.43,7.46,1989909
20-Jun-23,7.58,7.58,7.47,7.50,1602695
19-Jun-23,7.50,7.60,7.41,7.58,1477758
16-Jun-23,7.44,7.50,7.36,7.50,1209461
15-Jun-23,7.41,7.49,7.37,7.44,1219367
14-Jun-23,7.31,7.45,7.31,7.41,1499143
13-Jun-23,7.41,7.50,7.30,7.30,1613533
12-Jun-23,7.34,7.45,7.23,7.39,2151278
09-Jun-23,7.30,7.41,7.28,7.38,3118350
07-Jun-23,7.30,7.32,7.22,7.25,1514168
06-Jun-23,7.25,7.32,7.22,7.28,1305141
05-Jun-23,7.24,7.29,7.13,7.24,841490
02-Jun-23,7.18,7.38,7.17,7.21,2674663
01-Jun-23,7.10,7.16,7.00,7.11,1742731
31-May-23,6.96,7.05,6.91,7.05,1883687
30-May-23,7.19,7.19,6.90,6.97,2968371
29-May-23,7.17,7.22,7.10,7.11,868319
26-May-23,7.23,7.28,7.11,7.14,2145448
25-May-23,7.19,7.25,7.06,7.17,2168563
24-May-23,7.22,7.22,7.07,7.15,2758158
23-May-23,7.52,7.52,7.23,7.24,3827770
22-May-23,7.56,7.68,7.47,7.52,2788072
19-May-23,7.49,7.61,7.41,7.55,2806773