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
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	-3,46%	-0,71	19,79	20,70	19,40	20,85	665M	50.099
13/07/2021	1,33%	0,27	20,50	20,23	20,13	20,62	311M	24.800
12/07/2021	3,37%	0,66	20,23	19,85	19,78	20,24	357M	30.877
08/07/2021	-1,01%	-0,20	19,57	19,34	18,94	19,75	351M	26.595
07/07/2021	1,49%	0,29	19,77	19,66	19,51	20,07	360M	26.290
06/07/2021	-0,41%	-0,08	19,48	19,50	19,09	19,69	248M	22.222
05/07/2021	0,15%	0,03	19,56	19,70	19,55	19,95	218M	14.490
02/07/2021	1,24%	0,24	19,53	19,40	19,25	19,70	213M	19.095
01/07/2021	0,99%	0,19	19,29	19,50	19,14	20,18	498M	35.981
30/06/2021	-0,26%	-0,05	19,10	19,10	18,83	19,33	312M	22.962
29/06/2021	1,16%	0,22	19,15	18,80	18,76	19,57	466M	31.188
28/06/2021	0,48%	0,09	18,93	18,94	18,57	19,28	252M	19.447
25/06/2021	-1,36%	-0,26	18,84	19,23	18,74	19,35	260M	25.191
24/06/2021	2,58%	0,48	19,10	18,82	18,39	19,30	381M	27.276
23/06/2021	2,14%	0,39	18,62	18,29	18,24	18,83	278M	22.540
22/06/2021	0,39%	0,07	18,23	18,08	18,00	18,49	205M	21.437
21/06/2021	0,33%	0,06	18,16	17,81	17,67	18,22	205M	19.638
18/06/2021	2,20%	0,39	18,10	17,65	17,63	18,15	307M	30.690
17/06/2021	-2,32%	-0,42	17,71	17,90	17,52	18,16	259M	31.827
16/06/2021	-2,58%	-0,48	18,13	18,46	17,98	18,50	428M	43.939
15/06/2021	-0,48%	-0,09	18,61	18,81	18,37	18,84	213M	21.542
14/06/2021	-1,16%	-0,22	18,70	19,15	18,62	19,25	206M	19.358
11/06/2021	0,58%	0,11	18,92	18,91	18,81	19,10	260M	20.316
10/06/2021	-0,21%	-0,04	18,81	18,99	18,45	19,01	285M	25.240
09/06/2021	2,56%	0,47	18,85	18,49	18,16	19,17	349M	38.344
08/06/2021	-2,34%	-0,44	18,38	18,88	18,31	19,04	265M	24.384
07/06/2021	-1,21%	-0,23	18,82	18,91	18,52	18,98	371M	30.040
04/06/2021	-2,76%	-0,54	19,05	19,54	18,91	19,55	442M	39.524
02/06/2021	-2,78%	-0,56	19,59	20,29	19,41	20,29	500M	39.248
01/06/2021	1,46%	0,29	20,15	20,31	19,95	20,52	488M	34.787
31/05/2021	1,33%	0,26	19,86	19,94	19,81	20,53	418M	31.814
28/05/2021	0,05%	0,01	19,60	19,88	19,33	20,05	390M	31.865
27/05/2021	-0,36%	-0,07	19,59	19,97	19,59	20,14	509M	25.377
26/05/2021	1,13%	0,22	19,66	19,12	19,03	19,66	323M	21.117
25/05/2021	-3,09%	-0,62	19,44	20,16	19,30	20,31	323M	26.481
24/05/2021	0,91%	0,18	20,06	19,64	19,27	20,10	278M	21.771
21/05/2021	-1,97%	-0,40	19,88	20,18	19,71	20,35	268M	27.715
20/05/2021	-1,27%	-0,26	20,28	20,50	20,13	20,72	226M	22.740
19/05/2021	-1,15%	-0,24	20,54	20,33	20,03	20,63	363M	36.189
18/05/2021	0,78%	0,16	20,78	20,94	20,50	21,00	338M	24.112
17/05/2021	1,58%	0,32	20,62	20,60	20,33	21,08	448M	37.833
14/05/2021	-4,96%	-1,06	20,30	21,16	20,23	21,27	600M	48.092
13/05/2021	-4,47%	-1,00	21,36	21,89	21,24	22,39	541M	37.682
12/05/2021	-5,13%	-1,21	22,36	23,17	22,15	23,39	587M	43.323
11/05/2021	0,81%	0,19	23,57	23,00	22,81	23,66	455M	30.717
10/05/2021	1,04%	0,24	23,38	23,77	23,23	24,36	644M	44.899
07/05/2021	-1,82%	-0,43	23,14	23,12	22,69	23,31	1.945M	32.269
06/05/2021	2,93%	0,67	23,57	23,07	22,76	23,82	441M	28.283
05/05/2021	4,47%	0,98	22,90	22,17	22,17	23,47	793M	42.975
04/05/2021	0,87%	0,19	21,92	21,61	21,45	22,07	274M	24.236
03/05/2021	-3,21%	-0,72	21,73	22,52	21,32	22,53	392M	41.160
30/04/2021	-2,05%	-0,47	22,45	22,28	22,15	22,89	484M	35.927
29/04/2021	0,00%	0,00	22,92	23,00	22,09	23,21	447M	29.799
28/04/2021	-0,74%	-0,17	22,92	23,15	22,72	23,57	435M	24.781
27/04/2021	0,65%	0,15	23,09	22,97	22,49	23,54	565M	36.455
26/04/2021	3,57%	0,79	22,94	22,50	21,96	23,09	576M	42.872
23/04/2021	-0,27%	-0,06	22,15	22,81	21,67	23,12	747M	55.150
22/04/2021	5,36%	1,13	22,21	21,42	21,33	22,59	695M	42.212
20/04/2021	-1,63%	-0,35	21,08	21,63	20,75	21,94	339M	23.444
19/04/2021	-0,65%	-0,14	21,43	21,74	21,24	21,88	360M	22.413
16/04/2021	2,71%	0,57	21,57	21,11	20,85	21,62	298M	21.460
15/04/2021	0,91%	0,19	21,00	21,29	20,66	21,83	474M	28.786
14/04/2021	4,21%	0,84	20,81	20,08	20,03	21,04	475M	34.065
13/04/2021	2,89%	0,56	19,97	19,51	19,20	20,19	371M	27.686
12/04/2021	1,09%	0,21	19,41	19,48	19,11	19,70	341M	22.662
09/04/2021	3,39%	0,63	19,20	18,32	18,25	19,51	513M	40.519
08/04/2021	3,74%	0,67	18,57	18,04	18,04	18,60	395M	25.019
07/04/2021	1,42%	0,25	17,90	17,76	17,53	18,00	247M	19.098
06/04/2021	3,46%	0,59	17,65	17,15	17,13	17,84	357M	22.578
05/04/2021	2,71%	0,45	17,06	16,84	16,72	17,25	244M	20.159
01/04/2021	-2,87%	-0,49	16,61	17,26	16,56	17,40	254M	19.001
31/03/2021	1,36%	0,23	17,10	16,87	16,73	17,22	311M	27.200
30/03/2021	1,20%	0,20	16,87	16,59	16,35	16,94	259M	25.057
29/03/2021	0,54%	0,09	16,67	16,67	16,46	17,04	305M	27.119
26/03/2021	1,34%	0,22	16,58	16,60	16,23	16,96	303M	35.665
25/03/2021	-0,37%	-0,06	16,36	16,45	15,85	16,55	308M	30.961
24/03/2021	-1,38%	-0,23	16,42	16,92	16,35	17,18	345M	38.636
23/03/2021	-3,37%	-0,58	16,65	17,45	16,56	17,83	428M	30.958
22/03/2021	-3,09%	-0,55	17,23	17,48	17,01	17,65	262M	20.625
19/03/2021	-1,00%	-0,18	17,78	18,00	17,61	18,18	323M	24.306
18/03/2021	-2,23%	-0,41	17,96	18,37	17,77	18,90	343M	25.564
17/03/2021	-0,92%	-0,17	18,37	18,56	18,19	18,73	369M	33.274
16/03/2021	8,55%	1,46	18,54	17,31	17,29	18,85	967M	57.595
15/03/2021	1,18%	0,20	17,08	16,89	16,72	17,21	246M	19.522
12/03/2021	-2,31%	-0,40	16,88	17,20	16,86	17,82	399M	33.030
11/03/2021	-	-	17,28	16,82	16,76	17,57	377M	32.999

Date,Open,High,Low,Close,Volume
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
13-Jul-21,20.23,20.62,20.13,20.50,311184931
12-Jul-21,19.85,20.24,19.78,20.23,356560707
08-Jul-21,19.34,19.75,18.94,19.57,350792194
07-Jul-21,19.66,20.07,19.51,19.77,359604832
06-Jul-21,19.50,19.69,19.09,19.48,248290093
05-Jul-21,19.70,19.95,19.55,19.56,218313967
02-Jul-21,19.40,19.70,19.25,19.53,213370582
01-Jul-21,19.50,20.18,19.14,19.29,498290113
30-Jun-21,19.10,19.33,18.83,19.10,311858440
29-Jun-21,18.80,19.57,18.76,19.15,466452964
28-Jun-21,18.94,19.28,18.57,18.93,252297780
25-Jun-21,19.23,19.35,18.74,18.84,260121962
24-Jun-21,18.82,19.30,18.39,19.10,380556877
23-Jun-21,18.29,18.83,18.24,18.62,277661811
22-Jun-21,18.08,18.49,18.00,18.23,204846355
21-Jun-21,17.81,18.22,17.67,18.16,205143218
18-Jun-21,17.65,18.15,17.63,18.10,307311640
17-Jun-21,17.90,18.16,17.52,17.71,258971394
16-Jun-21,18.46,18.50,17.98,18.13,428103447
15-Jun-21,18.81,18.84,18.37,18.61,213397859
14-Jun-21,19.15,19.25,18.62,18.70,206326162
11-Jun-21,18.91,19.10,18.81,18.92,260443136
10-Jun-21,18.99,19.01,18.45,18.81,285490654
09-Jun-21,18.49,19.17,18.16,18.85,348551939
08-Jun-21,18.88,19.04,18.31,18.38,264661491
07-Jun-21,18.91,18.98,18.52,18.82,370508358
04-Jun-21,19.54,19.55,18.91,19.05,441836401
02-Jun-21,20.29,20.29,19.41,19.59,499564925
01-Jun-21,20.31,20.52,19.95,20.15,488323732
31-May-21,19.94,20.53,19.81,19.86,418136741
28-May-21,19.88,20.05,19.33,19.60,390376681
27-May-21,19.97,20.14,19.59,19.59,508544431
26-May-21,19.12,19.66,19.03,19.66,323390862
25-May-21,20.16,20.31,19.30,19.44,322669603
24-May-21,19.64,20.10,19.27,20.06,277821955
21-May-21,20.18,20.35,19.71,19.88,268048450
20-May-21,20.50,20.72,20.13,20.28,226185055
19-May-21,20.33,20.63,20.03,20.54,363265096
18-May-21,20.94,21.00,20.50,20.78,338004594
17-May-21,20.60,21.08,20.33,20.62,447675742
14-May-21,21.16,21.27,20.23,20.30,600261574
13-May-21,21.89,22.39,21.24,21.36,540631185
12-May-21,23.17,23.39,22.15,22.36,587255511
11-May-21,23.00,23.66,22.81,23.57,454599299
10-May-21,23.77,24.36,23.23,23.38,644091342
07-May-21,23.12,23.31,22.69,23.14,1945460189
06-May-21,23.07,23.82,22.76,23.57,441395150
05-May-21,22.17,23.47,22.17,22.90,792629261
04-May-21,21.61,22.07,21.45,21.92,274133299
03-May-21,22.52,22.53,21.32,21.73,391629176
30-Apr-21,22.28,22.89,22.15,22.45,484467949
29-Apr-21,23.00,23.21,22.09,22.92,447057224
28-Apr-21,23.15,23.57,22.72,22.92,435080578
27-Apr-21,22.97,23.54,22.49,23.09,565081862
26-Apr-21,22.50,23.09,21.96,22.94,576161886
23-Apr-21,22.81,23.12,21.67,22.15,746615581
22-Apr-21,21.42,22.59,21.33,22.21,695095000
20-Apr-21,21.63,21.94,20.75,21.08,338885688
19-Apr-21,21.74,21.88,21.24,21.43,360496832
16-Apr-21,21.11,21.62,20.85,21.57,298086952
15-Apr-21,21.29,21.83,20.66,21.00,474286420
14-Apr-21,20.08,21.04,20.03,20.81,474751325
13-Apr-21,19.51,20.19,19.20,19.97,371103423
12-Apr-21,19.48,19.70,19.11,19.41,341004272
09-Apr-21,18.32,19.51,18.25,19.20,513164741
08-Apr-21,18.04,18.60,18.04,18.57,394733613
07-Apr-21,17.76,18.00,17.53,17.90,246532880
06-Apr-21,17.15,17.84,17.13,17.65,357413879
05-Apr-21,16.84,17.25,16.72,17.06,244357427
01-Apr-21,17.26,17.40,16.56,16.61,253586261
31-Mar-21,16.87,17.22,16.73,17.10,311310592
30-Mar-21,16.59,16.94,16.35,16.87,258689015
29-Mar-21,16.67,17.04,16.46,16.67,304779943
26-Mar-21,16.60,16.96,16.23,16.58,303038352
25-Mar-21,16.45,16.55,15.85,16.36,307712581
24-Mar-21,16.92,17.18,16.35,16.42,345050438
23-Mar-21,17.45,17.83,16.56,16.65,427652069
22-Mar-21,17.48,17.65,17.01,17.23,261879707
19-Mar-21,18.00,18.18,17.61,17.78,323098569
18-Mar-21,18.37,18.90,17.77,17.96,343352368
17-Mar-21,18.56,18.73,18.19,18.37,369152431
16-Mar-21,17.31,18.85,17.29,18.54,966784501
15-Mar-21,16.89,17.21,16.72,17.08,246111349
12-Mar-21,17.20,17.82,16.86,16.88,398530035
11-Mar-21,16.82,17.57,16.76,17.28,377056750

*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...