Cotação atual, histórico e gráfico do papel: USIM5

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
08-Dec-23,8.38,8.50,8.33,8.48,68706206
07-Dec-23,8.34,8.46,8.27,8.37,132548065
06-Dec-23,8.31,8.44,8.21,8.29,73737575
05-Dec-23,8.29,8.38,8.15,8.26,61478346
04-Dec-23,8.13,8.32,8.09,8.29,99082037
01-Dec-23,7.86,8.39,7.84,8.22,176881683
30-Nov-23,7.79,7.93,7.74,7.86,99711760
29-Nov-23,7.90,7.98,7.65,7.75,98500043
28-Nov-23,7.78,7.89,7.75,7.87,54972425
27-Nov-23,7.71,7.88,7.67,7.81,73948572
24-Nov-23,7.74,7.77,7.65,7.70,50684871
23-Nov-23,7.89,7.98,7.76,7.76,69385955
22-Nov-23,7.80,7.97,7.65,7.89,140770110
21-Nov-23,7.76,7.92,7.62,7.78,98018661
20-Nov-23,7.70,7.93,7.67,7.76,141869169
17-Nov-23,7.55,7.72,7.44,7.60,120602962
16-Nov-23,7.08,7.72,7.06,7.58,243093178
14-Nov-23,6.77,7.07,6.77,7.07,116037928
13-Nov-23,6.82,6.83,6.74,6.77,35846510
10-Nov-23,6.70,6.82,6.69,6.81,52070835
09-Nov-23,6.84,6.88,6.64,6.67,86635078
08-Nov-23,6.81,7.02,6.77,6.81,85683968
07-Nov-23,6.78,6.82,6.73,6.81,49818596
06-Nov-23,6.89,6.89,6.73,6.82,49923348
03-Nov-23,6.82,6.93,6.81,6.87,84838222
01-Nov-23,6.68,6.83,6.56,6.74,113132199
31-Oct-23,6.50,6.83,6.47,6.61,175032330
30-Oct-23,6.29,6.60,6.24,6.51,155847701
27-Oct-23,6.00,6.35,5.99,6.23,169695383
26-Oct-23,5.88,6.00,5.85,5.98,60671296
25-Oct-23,5.99,6.01,5.84,5.87,67831557
24-Oct-23,6.00,6.04,5.94,5.97,65497983
23-Oct-23,5.91,6.00,5.91,5.93,52691640
20-Oct-23,6.05,6.09,5.92,5.95,78259055
19-Oct-23,6.17,6.22,6.08,6.10,57288798
18-Oct-23,6.16,6.24,6.15,6.18,87218129
17-Oct-23,6.23,6.29,6.16,6.20,81602437
16-Oct-23,6.29,6.36,6.27,6.27,46235342
13-Oct-23,6.32,6.36,6.26,6.26,49864054
11-Oct-23,6.32,6.34,6.26,6.34,64357568
10-Oct-23,6.30,6.37,6.27,6.30,62875648
09-Oct-23,6.24,6.29,6.13,6.26,70226983
06-Oct-23,6.30,6.34,6.26,6.33,53484738
05-Oct-23,6.42,6.44,6.31,6.34,57852289
04-Oct-23,6.48,6.52,6.42,6.42,47428648
03-Oct-23,6.54,6.63,6.46,6.49,54080668
02-Oct-23,6.64,6.65,6.56,6.57,50495952
29-Sep-23,6.62,6.67,6.62,6.64,54230883
28-Sep-23,6.54,6.62,6.51,6.58,72689342
27-Sep-23,6.50,6.59,6.49,6.52,61435700
26-Sep-23,6.47,6.55,6.45,6.47,80464804
25-Sep-23,6.54,6.55,6.48,6.50,67724091
22-Sep-23,6.65,6.68,6.56,6.59,63183557
21-Sep-23,6.70,6.71,6.54,6.58,128770021
20-Sep-23,6.78,6.85,6.74,6.76,56006540
19-Sep-23,6.80,6.82,6.70,6.75,126475064
18-Sep-23,6.94,6.95,6.80,6.80,73469901
15-Sep-23,6.94,7.00,6.85,6.94,107707511
14-Sep-23,6.84,7.01,6.82,6.90,131678761
13-Sep-23,6.83,6.84,6.78,6.80,68961027
12-Sep-23,6.90,6.91,6.81,6.82,83471880
11-Sep-23,6.88,6.93,6.82,6.90,73209566
08-Sep-23,6.87,6.88,6.79,6.83,37276475
06-Sep-23,6.89,6.99,6.87,6.92,55883282
05-Sep-23,6.97,7.01,6.90,6.90,61896458
04-Sep-23,6.92,7.07,6.90,6.99,50379137
01-Sep-23,6.91,6.96,6.89,6.93,59000870
31-Aug-23,6.86,6.93,6.83,6.88,73766867
30-Aug-23,7.00,7.01,6.94,6.96,46634410
29-Aug-23,6.87,6.95,6.87,6.95,44964891
28-Aug-23,6.80,6.90,6.77,6.88,56300049
25-Aug-23,6.85,6.85,6.78,6.80,33531855
24-Aug-23,6.85,6.89,6.82,6.84,37282045
23-Aug-23,6.95,6.95,6.86,6.90,46733918
22-Aug-23,6.95,6.98,6.86,6.93,57437876
21-Aug-23,6.83,6.88,6.74,6.88,73550332
18-Aug-23,6.88,6.89,6.77,6.85,52865330
17-Aug-23,6.96,7.00,6.83,6.86,44538685
16-Aug-23,6.96,6.98,6.85,6.86,74590970
15-Aug-23,6.93,6.94,6.86,6.89,49394434
14-Aug-23,6.95,6.96,6.88,6.91,50055205
11-Aug-23,7.04,7.04,6.89,6.95,62878807
10-Aug-23,7.07,7.07,6.98,7.01,43521609
09-Aug-23,7.03,7.07,6.98,7.00,52033510
08-Aug-23,7.04,7.11,6.93,7.05,84013900
07-Aug-23,7.12,7.12,7.04,7.07,58665529
04-Aug-23,7.10,7.19,7.09,7.09,92419199
03-Aug-23,7.14,7.22,7.09,7.09,106829233
02-Aug-23,7.15,7.22,7.11,7.11,72308353
01-Aug-23,7.19,7.24,7.12,7.18,68549409
31-Jul-23,7.14,7.28,7.13,7.23,113193965
28-Jul-23,7.49,7.49,7.08,7.09,224746224
27-Jul-23,7.44,7.53,7.34,7.49,78223461
26-Jul-23,7.46,7.54,7.40,7.44,86892274
25-Jul-23,7.42,7.62,7.41,7.51,165409713
24-Jul-23,7.16,7.40,7.15,7.35,102681417
21-Jul-23,7.16,7.20,7.10,7.17,83529137
20-Jul-23,7.26,7.27,7.15,7.16,84606725
19-Jul-23,7.45,7.45,7.15,7.21,116724925
18-Jul-23,7.41,7.47,7.33,7.42,57300782
17-Jul-23,7.50,7.50,7.36,7.42,54739331
14-Jul-23,7.77,7.81,7.45,7.50,71636305
13-Jul-23,7.43,7.72,7.38,7.68,128175620
12-Jul-23,7.44,7.47,7.33,7.35,61369074
11-Jul-23,7.36,7.43,7.31,7.34,61245843
10-Jul-23,7.36,7.44,7.22,7.37,120869819
07-Jul-23,7.34,7.66,7.34,7.53,101441393
06-Jul-23,7.34,7.44,7.30,7.37,122190782
05-Jul-23,7.30,7.45,7.26,7.38,77599603
04-Jul-23,7.25,7.38,7.20,7.32,53272462
03-Jul-23,7.10,7.38,7.10,7.25,94385907
30-Jun-23,7.22,7.25,7.01,7.07,133084520
29-Jun-23,7.15,7.25,7.11,7.20,77442282
28-Jun-23,7.24,7.27,7.12,7.12,56415765
27-Jun-23,7.29,7.31,7.16,7.22,150447104
26-Jun-23,7.23,7.30,7.19,7.28,51699717
23-Jun-23,7.20,7.29,7.16,7.23,45228726
22-Jun-23,7.26,7.32,7.17,7.22,66194769
21-Jun-23,7.36,7.38,7.27,7.30,76268555
20-Jun-23,7.49,7.49,7.33,7.39,86622819
19-Jun-23,7.39,7.53,7.31,7.50,74709625
16-Jun-23,7.40,7.43,7.34,7.39,77824708
15-Jun-23,7.41,7.43,7.35,7.40,66166667
14-Jun-23,7.36,7.48,7.29,7.40,126312160
13-Jun-23,7.37,7.42,7.27,7.29,73597119
12-Jun-23,7.31,7.37,7.22,7.31,73484454
09-Jun-23,7.39,7.45,7.30,7.33,97312174
07-Jun-23,7.44,7.44,7.29,7.34,70894509
06-Jun-23,7.41,7.48,7.38,7.39,105696610
05-Jun-23,7.42,7.46,7.29,7.41,41683109
02-Jun-23,7.50,7.54,7.35,7.38,108366146
01-Jun-23,7.13,7.20,7.05,7.16,83538611
31-May-23,7.08,7.13,7.00,7.02,96630051
30-May-23,7.32,7.34,7.03,7.07,132923195