papéis
login
mais

Cotação atual, histórico e gráfico do papel: USIM5

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: usim5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/20213,39%0,6319,2018,3218,2519,51513M40.519
08/04/20213,74%0,6718,5718,0418,0418,60395M25.019
07/04/20211,42%0,2517,9017,7617,5318,00247M19.098
06/04/20213,46%0,5917,6517,1517,1317,84357M22.578
05/04/20212,71%0,4517,0616,8416,7217,25244M20.159
01/04/2021-2,87%-0,4916,6117,2616,5617,40254M19.001
31/03/20211,36%0,2317,1016,8716,7317,22311M27.200
30/03/20211,20%0,2016,8716,5916,3516,94259M25.057
29/03/20210,54%0,0916,6716,6716,4617,04305M27.119
26/03/20211,34%0,2216,5816,6016,2316,96303M35.665
25/03/2021-0,37%-0,0616,3616,4515,8516,55308M30.961
24/03/2021-1,38%-0,2316,4216,9216,3517,18345M38.636
23/03/2021-3,37%-0,5816,6517,4516,5617,83428M30.958
22/03/2021-3,09%-0,5517,2317,4817,0117,65262M20.625
19/03/2021-1,00%-0,1817,7818,0017,6118,18323M24.306
18/03/2021-2,23%-0,4117,9618,3717,7718,90343M25.564
17/03/2021-0,92%-0,1718,3718,5618,1918,73369M33.274
16/03/20218,55%1,4618,5417,3117,2918,85967M57.595
15/03/20211,18%0,2017,0816,8916,7217,21246M19.522
12/03/2021-2,31%-0,4016,8817,2016,8617,82399M33.030
11/03/20214,47%0,7417,2816,8216,7617,57377M32.999
10/03/2021-3,22%-0,5516,5417,0516,2817,20324M28.589
09/03/20210,59%0,1017,0916,7016,3517,25321M33.403
08/03/2021-4,50%-0,8016,9917,5016,8918,05343M29.577
05/03/20215,83%0,9817,7916,8016,6317,94399M29.873
04/03/2021-2,94%-0,5116,8117,3016,5817,59443M36.545
03/03/20210,52%0,0917,3217,3016,7717,83480M42.198
02/03/20212,26%0,3817,2316,6116,3517,42345M36.462
01/03/20213,76%0,6116,8516,4916,2417,22365M37.072
26/02/2021-1,04%-0,1716,2416,4515,9616,90324M29.488
25/02/2021-4,81%-0,8316,4117,2416,2717,60423M37.869
24/02/20219,53%1,5017,2415,8115,8117,29841M58.086
23/02/20215,00%0,7515,7415,2114,9615,78562M48.867
22/02/20210,13%0,0214,9914,4014,2515,50384M37.230
19/02/20210,94%0,1414,9714,7414,5715,02221M19.165
18/02/2021-1,20%-0,1814,8315,1914,7515,43367M28.362
17/02/20215,78%0,8215,0114,3414,3415,08378M29.043
12/02/20210,35%0,0514,1914,6514,1314,85553M38.621
11/02/20212,39%0,3314,1413,9513,8514,19255M26.075
10/02/2021-1,78%-0,2513,8114,1013,5514,22290M24.377
09/02/20211,30%0,1814,0613,9513,7214,10204M17.129
08/02/20211,09%0,1513,8813,9913,7514,34332M30.079
05/02/20214,41%0,5813,7313,2813,1213,95295M22.961
04/02/20211,00%0,1313,1513,0913,0913,69275M28.325
03/02/2021-0,38%-0,0513,0213,1913,0013,27268M32.236
02/02/2021-2,10%-0,2813,0713,4212,9613,50268M33.428
01/02/20211,14%0,1513,3513,4513,1813,60177M20.290
29/01/2021-5,10%-0,7113,2013,7213,1513,83188M23.167
28/01/20215,70%0,7513,9112,9112,9113,97250M36.352
27/01/2021-2,66%-0,3613,1613,3312,8113,52363M37.010
26/01/2021-4,52%-0,6413,5214,1613,4314,28206M27.517
22/01/20210,00%0,0014,1613,8713,6314,24152M19.229
21/01/20210,35%0,0514,1614,1513,9514,62237M23.664
20/01/2021-1,67%-0,2414,1114,4313,8514,55249M23.779
19/01/2021-4,71%-0,7114,3515,1514,1615,18325M41.614
18/01/20210,27%0,0415,0615,2015,0015,34179M21.892
15/01/2021-4,70%-0,7415,0215,5414,8115,67268M38.825
14/01/20211,81%0,2815,7615,6415,4315,87326M24.175
13/01/2021-6,07%-1,0015,4816,4415,4116,44501M36.510
12/01/2021-1,38%-0,2316,4816,9116,2617,10366M31.910
11/01/20211,21%0,2016,7116,3116,1017,31650M43.450
08/01/2021-0,48%-0,0816,5116,7816,1017,08381M28.199
07/01/20215,53%0,8716,5915,9115,9116,59365M26.990
06/01/20214,11%0,6215,7215,2215,1016,15369M29.673
05/01/20211,07%0,1615,1014,9714,5615,23273M27.529
04/01/20212,26%0,3314,9414,9114,8915,44313M23.679
30/12/2020-3,12%-0,4714,6115,1114,4915,15288M30.946
29/12/20204,29%0,6215,0814,5514,4215,20268M25.548
28/12/2020-1,09%-0,1614,4614,7314,2714,89192M16.850
23/12/20204,65%0,6514,6213,9313,8714,79309M28.438
22/12/2020-1,90%-0,2713,9714,3413,8514,44184M14.278
21/12/2020-1,04%-0,1514,2414,0613,4614,52382M31.605
18/12/20204,96%0,6814,3913,9213,9114,67608M39.141
17/12/2020-0,80%-0,1113,7114,0013,6314,54406M34.532
16/12/20200,00%0,0013,8213,9013,5514,06181M20.914
15/12/20203,91%0,5213,8213,4613,4414,25301M27.998
14/12/2020-2,64%-0,3613,3013,6713,2113,67147M14.188
11/12/2020-0,07%-0,0113,6613,5013,4013,78124M12.232
10/12/20203,09%0,4113,6713,4413,2613,82276M30.087
09/12/2020-4,19%-0,5813,2613,9313,1213,98285M35.133
08/12/2020-4,29%-0,6213,8414,4313,7514,64255M21.316
07/12/20203,14%0,4414,4614,0213,7714,60255M22.967
04/12/20206,94%0,9114,0213,2813,2814,13335M29.626
03/12/2020-5,14%-0,7113,1113,9813,1114,01261M25.107
02/12/2020-0,58%-0,0813,8213,8913,7314,23236M25.244
01/12/20201,83%0,2513,9013,7913,7014,38314M30.154
30/11/2020-0,80%-0,1113,6513,6913,6214,23202M22.773
27/11/2020-1,01%-0,1413,7614,0013,6014,23263M22.864
26/11/20204,04%0,5413,9013,2713,2614,00291M27.696
25/11/20207,05%0,8813,3612,4612,3013,45322M27.655
24/11/20206,12%0,7212,4811,8311,5912,62271M25.891
23/11/20204,63%0,5211,7611,3011,3011,92201M17.014
20/11/2020-1,14%-0,1311,2411,4311,2311,4568M8.150
19/11/20201,43%0,1611,3711,2111,0811,3999M9.746
18/11/2020-0,62%-0,0711,2111,3211,1711,45102M14.725
17/11/20201,62%0,1811,2811,0611,0411,52170M21.838
16/11/20201,65%0,1811,1011,0510,9111,15122M26.001
13/11/20201,11%0,1210,9210,8110,8011,10164M23.507
12/11/2020-0,09%-0,0110,8010,8110,6511,02133M13.872
11/11/2020-1,19%-0,1310,8110,9710,7511,16159M20.319
10/11/2020-3,87%-0,4410,9411,4110,8611,48239M26.995
09/11/2020-0,87%-0,1011,3811,7711,0611,84247M26.109
06/11/20200,88%0,1011,4811,3411,2511,61169M16.736
05/11/20201,79%0,2011,3811,3010,8811,43205M23.240
04/11/2020-3,45%-0,4011,1811,6211,0211,78162M19.339
03/11/20206,24%0,6811,5811,1411,0011,72220M25.508
30/10/2020-3,02%-0,3410,9011,2010,7311,30206M28.139
29/10/20203,69%0,4011,2411,0110,6911,43280M27.181
28/10/2020-7,74%-0,9110,8411,4910,7411,53297M29.236
27/10/20201,03%0,1211,7511,6611,6412,18255M20.665
26/10/2020-0,68%-0,0811,6311,6611,4811,7497M9.773
23/10/2020-0,17%-0,0211,7111,7111,5511,88103M9.721
22/10/2020-0,09%-0,0111,7311,7411,6311,86134M16.111
21/10/20201,91%0,2211,7411,4911,4611,87203M20.697
20/10/20202,58%0,2911,5211,3111,1511,60207M15.252
19/10/2020-0,80%-0,0911,2311,4011,0811,63244M20.864
16/10/20204,33%0,4711,3210,9710,9511,46422M46.342
15/10/20206,06%0,6210,8510,0310,0110,86240M33.782
14/10/20200,79%0,0810,2310,1710,0810,24113M13.013
13/10/20200,30%0,0310,1510,1410,0010,25148M15.342
09/10/2020-1,94%-0,2010,1210,3910,0010,46197M25.528
08/10/2020-2,55%-0,2710,3210,6310,2010,73237M24.539
07/10/20202,62%0,2710,5910,3910,3710,79177M19.870
06/10/2020-2,37%-0,2510,3210,7210,2710,80194M22.227
05/10/20205,49%0,5510,5710,1210,0710,64194M28.750
02/10/2020-0,50%-0,0510,029,979,8210,19131M14.901
01/10/20200,40%0,0410,0710,059,8510,25143M16.692
30/09/20201,83%0,1810,0310,029,8810,45265M32.477
29/09/2020-2,86%-0,299,8510,109,7810,29172M22.715
28/09/2020-1,27%-0,1310,1410,3610,1310,57193M24.091
25/09/2020-1,25%-0,1310,2710,2810,1710,49207M24.839
24/09/2020-1,05%-0,1110,4010,5810,3310,58213M26.435
23/09/2020-2,32%-0,2510,5110,8010,4910,84215M18.240
22/09/2020--10,7611,0010,7211,06208M25.995


*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


© 2017-2021 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