ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20203,39%0,164,884,884,844,9257M9.146
22/05/2020-5,03%-0,254,724,854,674,9396M20.906
21/05/2020-1,58%-0,084,975,074,935,19104M17.255
20/05/20204,55%0,225,054,874,875,05112M17.791
19/05/2020-1,43%-0,074,834,864,805,03125M16.757
18/05/20208,65%0,394,904,694,624,90134M19.480
15/05/2020-0,88%-0,044,514,504,434,6788M17.836
14/05/20204,60%0,204,554,304,134,55118M21.270
13/05/2020-5,23%-0,244,354,644,324,6898M18.317
12/05/2020-3,57%-0,174,594,804,534,8694M17.390
11/05/2020-1,04%-0,054,764,764,674,8867M19.328
08/05/20201,48%0,074,814,844,704,9084M14.738
07/05/20203,27%0,154,744,664,544,88155M21.257
06/05/2020-0,43%-0,024,594,654,514,6759M13.588
05/05/2020-1,50%-0,074,614,764,614,8874M13.615
04/05/2020-2,50%-0,124,684,664,574,7061M15.066
30/04/2020-5,14%-0,264,804,914,775,01118M17.344
29/04/20207,43%0,355,064,804,725,12153M24.744
28/04/20208,53%0,374,714,474,424,73115M15.378
27/04/20200,00%0,004,344,484,264,5184M15.474
24/04/2020-8,82%-0,424,344,664,204,72129M36.194
23/04/2020-1,24%-0,064,764,864,645,04148M25.219
22/04/20203,21%0,154,824,674,674,9096M17.564
20/04/20200,86%0,044,674,564,524,7482M16.572
17/04/20201,76%0,084,634,694,564,7882M13.434
16/04/2020-3,19%-0,154,554,774,504,8292M16.456
15/04/2020-1,47%-0,074,704,554,434,7581M20.938
14/04/20205,76%0,264,774,664,624,8286M22.933
13/04/20204,16%0,184,514,294,214,5583M15.615
09/04/2020-1,37%-0,064,334,464,264,6488M17.331
08/04/20206,81%0,284,394,094,094,4499M15.775
07/04/20200,98%0,044,114,324,094,35108M22.608
06/04/2020-0,25%-0,014,074,334,014,3484M15.536
03/04/2020-11,88%-0,554,084,514,034,53136M32.248
02/04/2020-1,28%-0,064,634,854,604,9598M17.765
01/04/2020-4,67%-0,234,694,704,584,7660M14.292
31/03/20202,93%0,144,924,834,805,17103M41.878
30/03/2020-2,25%-0,114,785,014,725,1266M15.254
27/03/2020-4,86%-0,254,894,954,825,1379M17.737
26/03/20205,33%0,265,144,764,755,50138M24.321
25/03/202021,39%0,864,884,174,164,96130M24.678
24/03/20205,79%0,224,024,173,974,2083M19.008
23/03/2020-12,04%-0,523,804,363,784,3799M26.485
20/03/2020-4,00%-0,184,324,804,305,08130M33.727
19/03/2020-2,17%-0,104,504,394,144,9198M26.136
18/03/2020-21,23%-1,244,605,384,365,4297M30.342
17/03/2020-0,68%-0,045,846,065,636,18157M34.340
16/03/2020-9,82%-0,645,885,525,526,2797M24.945
13/03/202016,43%0,926,526,505,626,55184M33.847
12/03/2020-13,85%-0,905,605,504,725,78106M19.930
11/03/2020-8,71%-0,626,506,876,087,00101M22.256
10/03/20207,88%0,527,127,266,687,48131M25.696
09/03/2020-16,14%-1,276,606,906,367,04138M26.527
06/03/2020-6,31%-0,537,877,927,688,20129M20.890
05/03/2020-5,30%-0,478,408,728,218,73111M14.902
04/03/20207,00%0,588,878,518,458,95122M13.017
03/03/2020-2,13%-0,188,298,478,298,78163M16.177
02/03/20203,67%0,308,478,398,188,58154M23.169
28/02/2020-0,24%-0,028,178,137,828,22139M16.535
27/02/2020-0,36%-0,038,198,057,898,52183M30.625
26/02/2020-10,36%-0,958,228,608,208,72150M25.391
21/02/2020-3,07%-0,299,179,349,169,50152M19.051
20/02/2020-2,67%-0,269,469,759,389,80126M15.264
19/02/2020-0,51%-0,059,729,769,609,88158M13.290
18/02/20200,41%0,049,779,659,509,78119M13.349
17/02/2020-1,72%-0,179,7310,009,6510,09163M12.258
14/02/2020-4,35%-0,459,9010,119,8310,17265M22.390
13/02/20204,97%0,4910,359,679,5810,40232M17.180
12/02/2020-0,60%-0,069,8610,069,8410,16189M15.164
11/02/20206,78%0,639,929,529,469,95153M17.599
10/02/2020-3,43%-0,339,299,619,219,73174M17.027
07/02/2020-4,18%-0,429,629,909,629,98139M11.658
06/02/2020-2,24%-0,2310,0410,469,9510,47199M13.428
05/02/20204,90%0,4810,279,909,8910,47315M37.722
04/02/20200,93%0,099,799,959,779,99150M13.671
03/02/20200,73%0,079,709,659,469,89131M10.860
31/01/2020-1,43%-0,149,639,579,419,71222M26.691
30/01/2020-1,11%-0,119,779,699,339,82242M27.732
29/01/2020-1,59%-0,169,8810,159,8310,25136M15.122
28/01/2020-0,10%-0,0110,0410,259,8910,43290M17.719
27/01/2020-7,12%-0,7710,0510,2910,0110,45333M32.341
24/01/2020-2,61%-0,2910,8211,4010,6811,43403M43.288
23/01/20202,11%0,2311,1110,7510,5511,53584M41.118
22/01/202013,93%1,3310,889,909,9010,88681M42.603
21/01/2020-2,05%-0,209,559,649,479,7178M8.763
20/01/2020-0,10%-0,019,759,759,609,7598M9.131
17/01/20200,93%0,099,769,799,629,85180M17.097
16/01/20202,98%0,289,679,489,439,89274M25.572
15/01/2020-1,98%-0,199,399,549,299,62165M18.887
14/01/20200,42%0,049,589,579,499,65113M11.207
13/01/20204,38%0,409,549,259,229,54160M18.910
10/01/2020-2,04%-0,199,149,379,099,43120M15.085
09/01/2020-0,64%-0,069,339,399,249,5388M12.964
08/01/2020-1,26%-0,129,399,519,329,57130M16.140
07/01/20200,96%0,099,519,489,419,5192M6.618
06/01/2020-1,88%-0,189,429,549,409,60164M16.935
03/01/2020-1,03%-0,109,609,519,509,70111M12.973
02/01/20202,00%0,199,709,609,529,70155M16.872
30/12/20190,85%0,089,519,479,399,5588M7.922
27/12/2019-1,05%-0,109,439,579,379,6287M9.978
26/12/20190,00%0,009,539,539,479,6590M9.360
23/12/20192,14%0,209,539,399,289,63165M11.379
20/12/20190,11%0,019,339,319,209,4084M9.073
19/12/20190,76%0,079,329,229,199,43118M10.908
18/12/20190,00%0,009,259,259,139,27128M15.721
17/12/20191,43%0,139,259,089,049,25111M12.140
16/12/2019-1,41%-0,139,129,309,099,31130M13.485
13/12/2019-0,43%-0,049,259,319,089,37136M13.489
12/12/20194,03%0,369,298,958,959,34233M15.975
11/12/20191,48%0,138,938,838,778,98104M7.275
10/12/20191,15%0,108,808,708,538,80117M11.800
09/12/2019-3,33%-0,308,709,118,649,20181M15.404
06/12/20192,27%0,209,008,828,759,04115M9.128
05/12/2019-0,11%-0,018,808,778,698,86108M13.212
04/12/20192,44%0,218,818,658,648,87103M8.425
03/12/2019-0,92%-0,088,608,668,468,6765M6.320
02/12/20192,00%0,178,688,408,328,71150M12.407
29/11/20190,95%0,088,518,448,378,83178M14.220
28/11/20190,36%0,038,438,338,338,5263M5.406
27/11/2019-0,94%-0,088,408,468,278,5581M7.983
26/11/20191,07%0,098,488,318,278,50111M9.033
25/11/20192,19%0,188,398,218,168,52174M32.099
22/11/20190,74%0,068,218,178,028,26122M9.366
21/11/20196,68%0,518,157,617,618,17196M23.551
19/11/20191,46%0,117,647,557,517,6771M6.655
18/11/2019-0,79%-0,067,537,707,517,7369M8.350
14/11/20190,00%0,007,597,587,557,7491M9.797
13/11/2019-1,56%-0,127,597,707,587,85120M14.343
12/11/2019-2,41%-0,197,717,927,717,9794M13.076
11/11/2019-1,37%-0,117,907,917,878,0483M9.161
08/11/2019-3,49%-0,298,018,148,018,25137M16.567
07/11/20197,93%0,618,307,857,818,30320M37.249
06/11/20191,32%0,107,697,587,547,69111M14.650
05/11/2019--7,597,607,457,6794M12.620


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br