Cotação atual, histórico e gráfico do papel: USIM5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações USIM5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-0,49%	-0,08	16,16	16,18	15,83	16,48	316M	27.836
24/01/2022	2,40%	0,38	16,24	15,72	15,34	16,33	427M	37.134
21/01/2022	-4,28%	-0,71	15,86	16,43	15,77	16,54	341M	33.183
20/01/2022	-1,07%	-0,18	16,57	16,83	16,52	16,97	231M	22.080
19/01/2022	1,27%	0,21	16,75	16,90	16,63	17,11	324M	27.177
18/01/2022	1,91%	0,31	16,54	16,18	16,12	16,58	275M	26.859
17/01/2022	-1,34%	-0,22	16,23	16,30	15,95	16,39	170M	20.108
14/01/2022	0,49%	0,08	16,45	16,25	16,14	16,59	211M	18.186
13/01/2022	-0,43%	-0,07	16,37	16,20	16,05	16,55	263M	25.767
12/01/2022	0,80%	0,13	16,44	16,51	16,34	16,91	492M	42.884
11/01/2022	6,05%	0,93	16,31	15,94	15,81	16,34	657M	52.700

10/01/2022	4,77%	0,70	15,38	14,32	14,21	15,40	478M	40.543
07/01/2022	4,78%	0,67	14,68	14,05	13,94	14,69	268M	28.418
06/01/2022	0,14%	0,02	14,01	14,15	13,85	14,44	366M	50.351
05/01/2022	-5,79%	-0,86	13,99	14,88	13,96	14,92	364M	38.267
04/01/2022	-0,80%	-0,12	14,85	15,11	14,66	15,15	268M	30.394
03/01/2022	-1,25%	-0,19	14,97	15,26	14,95	15,73	234M	24.310
30/12/2021	2,43%	0,36	15,16	14,98	14,88	15,30	194M	23.589
29/12/2021	0,34%	0,05	14,80	14,75	14,65	14,96	156M	14.488
28/12/2021	-1,93%	-0,29	14,75	15,01	14,58	15,01	195M	20.667
27/12/2021	1,21%	0,18	15,04	14,72	14,71	15,10	157M	16.966
23/12/2021	-0,27%	-0,04	14,86	14,90	14,64	14,90	158M	14.680
22/12/2021	-1,46%	-0,22	14,90	15,02	14,56	15,21	232M	19.308
21/12/2021	3,07%	0,45	15,12	14,90	14,85	15,23	181M	17.864
20/12/2021	-5,60%	-0,87	14,67	15,22	14,56	15,26	295M	28.202
17/12/2021	-1,33%	-0,21	15,54	15,63	15,36	15,77	217M	17.838
16/12/2021	2,01%	0,31	15,75	15,64	15,33	15,89	337M	21.641
15/12/2021	0,85%	0,13	15,44	15,35	14,97	15,54	241M	23.343
14/12/2021	-0,52%	-0,08	15,31	15,52	15,08	15,79	271M	21.528
13/12/2021	1,18%	0,18	15,39	15,48	15,23	15,82	253M	22.024
10/12/2021	1,81%	0,27	15,21	15,08	15,05	15,67	235M	19.312
09/12/2021	-0,73%	-0,11	14,94	14,80	14,42	14,98	214M	20.203
08/12/2021	0,87%	0,13	15,05	15,05	14,80	15,33	187M	17.011
07/12/2021	0,95%	0,14	14,92	15,36	14,85	15,51	380M	26.439
06/12/2021	3,87%	0,55	14,78	14,53	14,15	14,82	297M	28.812
03/12/2021	-1,39%	-0,20	14,23	14,33	13,88	14,73	335M	32.379
02/12/2021	7,45%	1,00	14,43	13,51	13,45	14,43	444M	39.378
01/12/2021	-1,18%	-0,16	13,43	13,96	13,35	14,34	317M	26.132
30/11/2021	-0,80%	-0,11	13,59	13,63	13,28	14,13	403M	32.807
29/11/2021	6,12%	0,79	13,70	13,50	13,36	13,85	406M	39.817
26/11/2021	-6,58%	-0,91	12,91	13,37	12,70	13,45	339M	26.175
25/11/2021	1,10%	0,15	13,82	13,68	13,46	13,88	192M	15.181
24/11/2021	3,48%	0,46	13,67	13,36	13,25	14,02	462M	37.441
23/11/2021	4,76%	0,60	13,21	13,20	12,97	13,78	413M	43.767
22/11/2021	2,94%	0,36	12,61	12,66	12,34	12,88	380M	30.761
19/11/2021	1,41%	0,17	12,25	12,30	12,15	12,59	321M	22.671
18/11/2021	-5,70%	-0,73	12,08	12,59	11,97	12,70	341M	40.015
17/11/2021	-2,29%	-0,30	12,81	13,30	12,72	13,49	237M	27.984
16/11/2021	-2,89%	-0,39	13,11	13,61	12,77	13,61	245M	25.950
12/11/2021	0,30%	0,04	13,50	13,33	13,33	14,06	332M	29.460
11/11/2021	6,24%	0,79	13,46	13,19	13,16	13,73	363M	32.128
10/11/2021	-0,71%	-0,09	12,67	12,49	12,41	12,88	267M	24.296
09/11/2021	1,27%	0,16	12,76	12,45	12,31	12,99	269M	39.708
08/11/2021	4,56%	0,55	12,60	12,08	11,90	12,72	305M	35.755
05/11/2021	-2,03%	-0,25	12,05	12,50	11,85	12,56	274M	28.460
04/11/2021	-0,57%	-0,07	12,30	12,30	12,23	12,76	235M	26.262
03/11/2021	-5,57%	-0,73	12,37	12,91	12,32	13,01	450M	47.450
01/11/2021	-1,13%	-0,15	13,10	13,38	12,91	13,45	271M	28.742
29/10/2021	-7,54%	-1,08	13,25	14,04	13,13	14,04	471M	38.924
28/10/2021	0,99%	0,14	14,33	14,12	13,97	14,52	268M	25.813
27/10/2021	-0,21%	-0,03	14,19	14,37	14,04	14,78	340M	30.321
26/10/2021	-3,13%	-0,46	14,22	14,58	14,12	14,79	343M	49.870
25/10/2021	2,30%	0,33	14,68	14,51	14,50	14,83	231M	22.999
22/10/2021	1,34%	0,19	14,35	14,05	13,77	14,60	519M	57.669
21/10/2021	-5,41%	-0,81	14,16	14,49	13,77	14,61	483M	43.088
20/10/2021	-3,98%	-0,62	14,97	15,68	14,85	15,68	549M	50.184
19/10/2021	-3,05%	-0,49	15,59	15,98	15,30	16,28	373M	43.598
18/10/2021	-3,02%	-0,50	16,08	16,34	15,84	16,35	394M	42.333
15/10/2021	1,78%	0,29	16,58	16,33	16,22	16,76	202M	17.501
14/10/2021	-0,12%	-0,02	16,29	16,58	16,24	16,86	296M	26.859
13/10/2021	-1,33%	-0,22	16,31	16,24	16,02	16,71	300M	33.955
11/10/2021	-0,12%	-0,02	16,53	16,96	16,49	17,37	361M	28.728
08/10/2021	4,95%	0,78	16,55	16,10	16,07	16,94	450M	32.562
07/10/2021	-0,06%	-0,01	15,77	16,01	15,70	16,37	396M	29.493
06/10/2021	-0,94%	-0,15	15,78	15,57	15,16	15,90	471M	33.520
05/10/2021	-0,38%	-0,06	15,93	16,08	15,75	16,39	269M	22.974
04/10/2021	-5,22%	-0,88	15,99	16,88	15,97	16,92	528M	43.415
01/10/2021	4,65%	0,75	16,87	16,16	16,03	17,00	487M	54.792
30/09/2021	2,68%	0,42	16,12	16,05	16,03	16,54	514M	60.920
29/09/2021	6,15%	0,91	15,70	15,05	15,00	15,75	442M	36.119
28/09/2021	-7,27%	-1,16	14,79	15,55	14,62	15,90	407M	34.858
27/09/2021	-2,09%	-0,34	15,95	16,14	15,69	16,30	412M	34.301
24/09/2021	-2,16%	-0,36	16,29	16,36	16,06	16,59	381M	34.721
23/09/2021	9,25%	1,41	16,65	15,29	15,14	16,72	978M	63.099
22/09/2021	8,70%	1,22	15,24	15,02	14,87	15,57	699M	65.785
21/09/2021	2,19%	0,30	14,02	14,08	13,21	14,10	410M	42.248
20/09/2021	-1,44%	-0,20	13,72	13,11	13,10	13,75	425M	42.677
17/09/2021	-5,31%	-0,78	13,92	14,34	13,82	14,51	448M	38.403
16/09/2021	-5,41%	-0,84	14,70	15,36	14,64	15,36	322M	28.755
15/09/2021	-0,89%	-0,14	15,54	15,50	15,42	15,92	635M	24.144
14/09/2021	-1,57%	-0,25	15,68	15,89	15,52	16,09	327M	28.232
13/09/2021	4,05%	0,62	15,93	15,46	15,40	16,01	354M	33.696
10/09/2021	-2,30%	-0,36	15,31	15,98	15,31	16,25	353M	37.082
09/09/2021	0,51%	0,08	15,67	15,61	15,14	16,10	422M	43.547
08/09/2021	-5,74%	-0,95	15,59	16,35	15,35	16,41	464M	40.223
06/09/2021	1,60%	0,26	16,54	15,91	15,83	16,68	186M	15.258
03/09/2021	0,31%	0,05	16,28	16,66	16,13	16,80	361M	24.380
02/09/2021	-4,53%	-0,77	16,23	17,01	16,18	17,31	572M	50.166
01/09/2021	-8,06%	-1,49	17,00	17,12	16,66	17,28	480M	40.807
31/08/2021	-0,80%	-0,15	18,49	18,58	18,16	18,58	445M	30.555
30/08/2021	0,76%	0,14	18,64	18,81	18,51	18,85	363M	20.852
27/08/2021	6,81%	1,18	18,50	17,83	17,76	18,57	485M	34.031
26/08/2021	-3,46%	-0,62	17,32	17,93	17,30	17,93	259M	22.801
25/08/2021	0,00%	0,00	17,94	17,90	17,75	18,13	245M	21.375
24/08/2021	7,10%	1,19	17,94	17,50	17,42	18,03	506M	37.821
23/08/2021	-2,05%	-0,35	16,75	17,19	16,75	17,59	465M	34.035
20/08/2021	0,12%	0,02	17,10	17,05	16,85	17,82	451M	34.978
19/08/2021	-5,69%	-1,03	17,08	17,25	16,95	17,60	497M	40.463
18/08/2021	-4,73%	-0,90	18,11	18,65	18,04	18,88	553M	48.358
17/08/2021	-5,09%	-1,02	19,01	19,95	18,71	19,95	480M	44.535
16/08/2021	-5,30%	-1,12	20,03	20,87	20,00	20,87	518M	47.415
13/08/2021	-2,62%	-0,57	21,15	21,80	21,02	21,96	232M	22.573
12/08/2021	-1,41%	-0,31	21,72	21,97	21,72	22,20	219M	16.995
11/08/2021	-0,32%	-0,07	22,03	22,20	22,00	22,43	278M	21.955
10/08/2021	2,70%	0,58	22,10	21,43	21,42	22,12	353M	22.026
09/08/2021	-0,32%	-0,07	21,52	21,20	20,99	21,52	391M	27.362
06/08/2021	2,71%	0,57	21,59	21,20	21,04	21,73	261M	22.562
05/08/2021	-1,73%	-0,37	21,02	21,20	20,81	21,45	584M	28.140
04/08/2021	4,60%	0,94	21,39	20,37	20,37	21,50	900M	51.822
03/08/2021	0,10%	0,02	20,45	20,42	20,11	20,62	220M	20.735
02/08/2021	-0,68%	-0,14	20,43	20,92	20,31	21,02	312M	22.998
30/07/2021	-1,30%	-0,27	20,57	20,51	20,41	21,17	619M	34.466
29/07/2021	3,22%	0,65	20,84	20,27	20,14	20,98	462M	31.430
28/07/2021	-0,20%	-0,04	20,19	20,58	19,94	20,76	378M	27.517
27/07/2021	-3,30%	-0,69	20,23	20,81	20,10	20,83	326M	24.190
26/07/2021	3,56%	0,72	20,92	20,33	20,33	21,12	399M	31.837
23/07/2021	1,41%	0,28	20,20	19,92	19,92	20,44	359M	22.421
22/07/2021	1,22%	0,24	19,92	19,58	19,52	20,05	242M	18.825
21/07/2021	2,50%	0,48	19,68	19,09	19,01	19,75	278M	21.063
20/07/2021	0,52%	0,10	19,20	19,07	18,65	19,33	277M	19.465
19/07/2021	-1,19%	-0,23	19,10	18,89	18,52	19,10	274M	27.230
16/07/2021	-2,18%	-0,43	19,33	19,91	19,14	19,99	370M	29.189
15/07/2021	-0,15%	-0,03	19,76	19,89	19,58	20,30	376M	25.620
14/07/2021	-	-	19,79	20,70	19,40	20,85	665M	50.099

Date,Open,High,Low,Close,Volume
25-Jan-22,16.18,16.48,15.83,16.16,315931784
24-Jan-22,15.72,16.33,15.34,16.24,426816256
21-Jan-22,16.43,16.54,15.77,15.86,341129940
20-Jan-22,16.83,16.97,16.52,16.57,230908995
19-Jan-22,16.90,17.11,16.63,16.75,324221530
18-Jan-22,16.18,16.58,16.12,16.54,275473883
17-Jan-22,16.30,16.39,15.95,16.23,170163432
14-Jan-22,16.25,16.59,16.14,16.45,210785503
13-Jan-22,16.20,16.55,16.05,16.37,262689818
12-Jan-22,16.51,16.91,16.34,16.44,492492894
11-Jan-22,15.94,16.34,15.81,16.31,656692971
10-Jan-22,14.32,15.40,14.21,15.38,478123204
07-Jan-22,14.05,14.69,13.94,14.68,267685712
06-Jan-22,14.15,14.44,13.85,14.01,365864994
05-Jan-22,14.88,14.92,13.96,13.99,363641514
04-Jan-22,15.11,15.15,14.66,14.85,267847117
03-Jan-22,15.26,15.73,14.95,14.97,234340896
30-Dec-21,14.98,15.30,14.88,15.16,194233545
29-Dec-21,14.75,14.96,14.65,14.80,155769955
28-Dec-21,15.01,15.01,14.58,14.75,194617428
27-Dec-21,14.72,15.10,14.71,15.04,156703253
23-Dec-21,14.90,14.90,14.64,14.86,157616954
22-Dec-21,15.02,15.21,14.56,14.90,231951209
21-Dec-21,14.90,15.23,14.85,15.12,181131726
20-Dec-21,15.22,15.26,14.56,14.67,295199507
17-Dec-21,15.63,15.77,15.36,15.54,217355734
16-Dec-21,15.64,15.89,15.33,15.75,337314750
15-Dec-21,15.35,15.54,14.97,15.44,241152317
14-Dec-21,15.52,15.79,15.08,15.31,270986220
13-Dec-21,15.48,15.82,15.23,15.39,253023474
10-Dec-21,15.08,15.67,15.05,15.21,235143014
09-Dec-21,14.80,14.98,14.42,14.94,213704756
08-Dec-21,15.05,15.33,14.80,15.05,187277971
07-Dec-21,15.36,15.51,14.85,14.92,379573365
06-Dec-21,14.53,14.82,14.15,14.78,296750862
03-Dec-21,14.33,14.73,13.88,14.23,334618642
02-Dec-21,13.51,14.43,13.45,14.43,444030399
01-Dec-21,13.96,14.34,13.35,13.43,316923604
30-Nov-21,13.63,14.13,13.28,13.59,403422992
29-Nov-21,13.50,13.85,13.36,13.70,406254091
26-Nov-21,13.37,13.45,12.70,12.91,339378911
25-Nov-21,13.68,13.88,13.46,13.82,192145729
24-Nov-21,13.36,14.02,13.25,13.67,462262828
23-Nov-21,13.20,13.78,12.97,13.21,413342009
22-Nov-21,12.66,12.88,12.34,12.61,380449081
19-Nov-21,12.30,12.59,12.15,12.25,321179443
18-Nov-21,12.59,12.70,11.97,12.08,341455309
17-Nov-21,13.30,13.49,12.72,12.81,236625063
16-Nov-21,13.61,13.61,12.77,13.11,245437371
12-Nov-21,13.33,14.06,13.33,13.50,332337852
11-Nov-21,13.19,13.73,13.16,13.46,362756776
10-Nov-21,12.49,12.88,12.41,12.67,266523181
09-Nov-21,12.45,12.99,12.31,12.76,269057373
08-Nov-21,12.08,12.72,11.90,12.60,304796037
05-Nov-21,12.50,12.56,11.85,12.05,274388437
04-Nov-21,12.30,12.76,12.23,12.30,234770682
03-Nov-21,12.91,13.01,12.32,12.37,449999552
01-Nov-21,13.38,13.45,12.91,13.10,270972894
29-Oct-21,14.04,14.04,13.13,13.25,470905585
28-Oct-21,14.12,14.52,13.97,14.33,267838829
27-Oct-21,14.37,14.78,14.04,14.19,339596863
26-Oct-21,14.58,14.79,14.12,14.22,342711228
25-Oct-21,14.51,14.83,14.50,14.68,230544983
22-Oct-21,14.05,14.60,13.77,14.35,519408931
21-Oct-21,14.49,14.61,13.77,14.16,482790674
20-Oct-21,15.68,15.68,14.85,14.97,549160259
19-Oct-21,15.98,16.28,15.30,15.59,372723780
18-Oct-21,16.34,16.35,15.84,16.08,394321638
15-Oct-21,16.33,16.76,16.22,16.58,202193350
14-Oct-21,16.58,16.86,16.24,16.29,296333088
13-Oct-21,16.24,16.71,16.02,16.31,300277519
11-Oct-21,16.96,17.37,16.49,16.53,360813016
08-Oct-21,16.10,16.94,16.07,16.55,449660332
07-Oct-21,16.01,16.37,15.70,15.77,395782082
06-Oct-21,15.57,15.90,15.16,15.78,471012880
05-Oct-21,16.08,16.39,15.75,15.93,269198341
04-Oct-21,16.88,16.92,15.97,15.99,527804343
01-Oct-21,16.16,17.00,16.03,16.87,487325725
30-Sep-21,16.05,16.54,16.03,16.12,514187623
29-Sep-21,15.05,15.75,15.00,15.70,442264457
28-Sep-21,15.55,15.90,14.62,14.79,406649338
27-Sep-21,16.14,16.30,15.69,15.95,412325281
24-Sep-21,16.36,16.59,16.06,16.29,380587573
23-Sep-21,15.29,16.72,15.14,16.65,978467476
22-Sep-21,15.02,15.57,14.87,15.24,699201799
21-Sep-21,14.08,14.10,13.21,14.02,410332162
20-Sep-21,13.11,13.75,13.10,13.72,424747499
17-Sep-21,14.34,14.51,13.82,13.92,448081082
16-Sep-21,15.36,15.36,14.64,14.70,321929839
15-Sep-21,15.50,15.92,15.42,15.54,635241941
14-Sep-21,15.89,16.09,15.52,15.68,327415787
13-Sep-21,15.46,16.01,15.40,15.93,354249057
10-Sep-21,15.98,16.25,15.31,15.31,353405610
09-Sep-21,15.61,16.10,15.14,15.67,421858109
08-Sep-21,16.35,16.41,15.35,15.59,463831991
06-Sep-21,15.91,16.68,15.83,16.54,186291545
03-Sep-21,16.66,16.80,16.13,16.28,360758584
02-Sep-21,17.01,17.31,16.18,16.23,571555294
01-Sep-21,17.12,17.28,16.66,17.00,479788174
31-Aug-21,18.58,18.58,18.16,18.49,444743360
30-Aug-21,18.81,18.85,18.51,18.64,363177051
27-Aug-21,17.83,18.57,17.76,18.50,484818947
26-Aug-21,17.93,17.93,17.30,17.32,259004567
25-Aug-21,17.90,18.13,17.75,17.94,244636009
24-Aug-21,17.50,18.03,17.42,17.94,506431551
23-Aug-21,17.19,17.59,16.75,16.75,464897966
20-Aug-21,17.05,17.82,16.85,17.10,450519588
19-Aug-21,17.25,17.60,16.95,17.08,497180674
18-Aug-21,18.65,18.88,18.04,18.11,553217494
17-Aug-21,19.95,19.95,18.71,19.01,479539621
16-Aug-21,20.87,20.87,20.00,20.03,518334849
13-Aug-21,21.80,21.96,21.02,21.15,232397529
12-Aug-21,21.97,22.20,21.72,21.72,219238041
11-Aug-21,22.20,22.43,22.00,22.03,277706814
10-Aug-21,21.43,22.12,21.42,22.10,353183816
09-Aug-21,21.20,21.52,20.99,21.52,391349654
06-Aug-21,21.20,21.73,21.04,21.59,261166317
05-Aug-21,21.20,21.45,20.81,21.02,584242000
04-Aug-21,20.37,21.50,20.37,21.39,899589045
03-Aug-21,20.42,20.62,20.11,20.45,220216978
02-Aug-21,20.92,21.02,20.31,20.43,311899926
30-Jul-21,20.51,21.17,20.41,20.57,618750245
29-Jul-21,20.27,20.98,20.14,20.84,461670256
28-Jul-21,20.58,20.76,19.94,20.19,378004903
27-Jul-21,20.81,20.83,20.10,20.23,325728152
26-Jul-21,20.33,21.12,20.33,20.92,398815240
23-Jul-21,19.92,20.44,19.92,20.20,359371935
22-Jul-21,19.58,20.05,19.52,19.92,241955231
21-Jul-21,19.09,19.75,19.01,19.68,278390474
20-Jul-21,19.07,19.33,18.65,19.20,277474500
19-Jul-21,18.89,19.10,18.52,19.10,273971258
16-Jul-21,19.91,19.99,19.14,19.33,370290300
15-Jul-21,19.89,20.30,19.58,19.76,375766697
14-Jul-21,20.70,20.85,19.40,19.79,664520692

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: USIM5

cotações, gráficos e mais...