ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/12/20231,31%0,118,488,388,338,5069M11.468
07/12/20230,97%0,088,378,348,278,46133M10.047
06/12/20230,36%0,038,298,318,218,4474M12.045
05/12/2023-0,36%-0,038,268,298,158,3861M10.397
04/12/20230,85%0,078,298,138,098,3299M12.535
01/12/20234,58%0,368,227,867,848,39177M28.192
30/11/20231,42%0,117,867,797,747,93100M13.575
29/11/2023-1,52%-0,127,757,907,657,9899M17.544
28/11/20230,77%0,067,877,787,757,8955M9.782
27/11/20231,43%0,117,817,717,677,8874M12.918
24/11/2023-0,77%-0,067,707,747,657,7751M9.349
23/11/2023-1,65%-0,137,767,897,767,9869M8.993
22/11/20231,41%0,117,897,807,657,97141M18.509
21/11/20230,26%0,027,787,767,627,9298M11.232
20/11/20232,11%0,167,767,707,677,93142M16.209
17/11/20230,26%0,027,607,557,447,72121M14.559
16/11/20237,21%0,517,587,087,067,72243M34.309
14/11/20234,43%0,307,076,776,777,07116M23.574
13/11/2023-0,59%-0,046,776,826,746,8336M5.491
10/11/20232,10%0,146,816,706,696,8252M8.650
09/11/2023-2,06%-0,146,676,846,646,8887M15.933
08/11/20230,00%0,006,816,816,777,0286M11.800
07/11/2023-0,15%-0,016,816,786,736,8250M12.135
06/11/2023-0,73%-0,056,826,896,736,8950M11.731
03/11/20231,93%0,136,876,826,816,9385M15.869
01/11/20231,97%0,136,746,686,566,83113M17.003
31/10/20231,54%0,106,616,506,476,83175M13.340
30/10/20234,49%0,286,516,296,246,60156M28.437
27/10/20234,18%0,256,236,005,996,35170M17.806
26/10/20231,87%0,115,985,885,856,0061M12.223
25/10/2023-1,68%-0,105,875,995,846,0168M14.188
24/10/20230,67%0,045,976,005,946,0465M9.255
23/10/2023-0,34%-0,025,935,915,916,0053M10.018
20/10/2023-2,46%-0,155,956,055,926,0978M10.070
19/10/2023-1,29%-0,086,106,176,086,2257M7.512
18/10/2023-0,32%-0,026,186,166,156,2487M14.690
17/10/2023-1,12%-0,076,206,236,166,2982M13.198
16/10/20230,16%0,016,276,296,276,3646M6.803
13/10/2023-1,26%-0,086,266,326,266,3650M10.285
11/10/20230,63%0,046,346,326,266,3464M10.052
10/10/20230,64%0,046,306,306,276,3763M12.434
09/10/2023-1,11%-0,076,266,246,136,2970M12.937
06/10/2023-0,16%-0,016,336,306,266,3453M12.984
05/10/2023-1,25%-0,086,346,426,316,4458M9.649
04/10/2023-1,08%-0,076,426,486,426,5247M8.168
03/10/2023-1,22%-0,086,496,546,466,6354M10.919
02/10/2023-1,05%-0,076,576,646,566,6550M8.634
29/09/20230,91%0,066,646,626,626,6754M11.695
28/09/20230,92%0,066,586,546,516,6273M19.396
27/09/20230,77%0,056,526,506,496,5961M9.686
26/09/2023-0,46%-0,036,476,476,456,5580M15.003
25/09/2023-1,37%-0,096,506,546,486,5568M10.398
22/09/20230,15%0,016,596,656,566,6863M9.613
21/09/2023-2,66%-0,186,586,706,546,71129M16.745
20/09/20230,15%0,016,766,786,746,8556M9.797
19/09/2023-0,74%-0,056,756,806,706,82126M23.299
18/09/2023-2,02%-0,146,806,946,806,9573M12.442
15/09/20230,58%0,046,946,946,857,00108M17.535
14/09/20231,47%0,106,906,846,827,01132M11.032
13/09/2023-0,29%-0,026,806,836,786,8469M13.833
12/09/2023-1,16%-0,086,826,906,816,9183M14.495
11/09/20231,02%0,076,906,886,826,9373M8.181
08/09/2023-1,30%-0,096,836,876,796,8837M12.439
06/09/20230,29%0,026,926,896,876,9956M8.776
05/09/2023-1,29%-0,096,906,976,907,0162M11.715
04/09/20230,87%0,066,996,926,907,0750M5.924
01/09/20230,73%0,056,936,916,896,9659M9.502
31/08/2023-1,15%-0,086,886,866,836,9374M10.582
30/08/20230,14%0,016,967,006,947,0147M8.506
29/08/20231,02%0,076,956,876,876,9545M5.979
28/08/20231,18%0,086,886,806,776,9056M6.240
25/08/2023-0,58%-0,046,806,856,786,8534M4.855
24/08/2023-0,87%-0,066,846,856,826,8937M6.602
23/08/2023-0,43%-0,036,906,956,866,9547M10.151
22/08/20230,73%0,056,936,956,866,9857M9.427
21/08/20230,44%0,036,886,836,746,8874M12.601
18/08/2023-0,15%-0,016,856,886,776,8953M7.422
17/08/20230,00%0,006,866,966,837,0045M9.213
16/08/2023-0,44%-0,036,866,966,856,9875M11.816
15/08/2023-0,29%-0,026,896,936,866,9449M8.882
14/08/2023-0,58%-0,046,916,956,886,9650M7.734
11/08/2023-0,86%-0,066,957,046,897,0463M8.805
10/08/20230,14%0,017,017,076,987,0744M4.744
09/08/2023-0,71%-0,057,007,036,987,0752M12.337
08/08/2023-0,28%-0,027,057,046,937,1184M10.445
07/08/2023-0,28%-0,027,077,127,047,1259M5.836
04/08/20230,00%0,007,097,107,097,1992M12.944
03/08/2023-0,28%-0,027,097,147,097,22107M11.189
02/08/2023-0,97%-0,077,117,157,117,2272M8.259
01/08/2023-0,69%-0,057,187,197,127,2469M15.459
31/07/20231,97%0,147,237,147,137,28113M10.009
28/07/2023-5,34%-0,407,097,497,087,49225M24.361
27/07/20230,67%0,057,497,447,347,5378M8.412
26/07/2023-0,93%-0,077,447,467,407,5487M9.953
25/07/20232,18%0,167,517,427,417,62165M22.275
24/07/20232,51%0,187,357,167,157,40103M15.844
21/07/20230,14%0,017,177,167,107,2084M14.186
20/07/2023-0,69%-0,057,167,267,157,2785M11.473
19/07/2023-2,83%-0,217,217,457,157,45117M16.132
18/07/20230,00%0,007,427,417,337,4757M10.621
17/07/2023-1,07%-0,087,427,507,367,5055M9.251
14/07/2023-2,34%-0,187,507,777,457,8172M11.478
13/07/20234,49%0,337,687,437,387,72128M11.765
12/07/20230,14%0,017,357,447,337,4761M11.196
11/07/2023-0,41%-0,037,347,367,317,4361M14.482
10/07/2023-2,12%-0,167,377,367,227,44121M14.651
07/07/20232,17%0,167,537,347,347,66101M13.267
06/07/2023-0,14%-0,017,377,347,307,44122M17.706
05/07/20230,82%0,067,387,307,267,4578M15.104
04/07/20230,97%0,077,327,257,207,3853M7.573
03/07/20232,55%0,187,257,107,107,3894M14.009
30/06/2023-1,81%-0,137,077,227,017,25133M19.963
29/06/20231,12%0,087,207,157,117,2577M9.567
28/06/2023-1,39%-0,107,127,247,127,2756M7.895
27/06/2023-0,82%-0,067,227,297,167,31150M15.430
26/06/20230,69%0,057,287,237,197,3052M7.864
23/06/20230,14%0,017,237,207,167,2945M10.036
22/06/2023-1,10%-0,087,227,267,177,3266M9.343
21/06/2023-1,22%-0,097,307,367,277,3876M14.709
20/06/2023-1,47%-0,117,397,497,337,4987M11.737
19/06/20231,49%0,117,507,397,317,5375M6.776
16/06/2023-0,14%-0,017,397,407,347,4378M15.320
15/06/20230,00%0,007,407,417,357,4366M10.510
14/06/20231,51%0,117,407,367,297,48126M25.443
13/06/2023-0,27%-0,027,297,377,277,4274M24.172
12/06/2023-0,27%-0,027,317,317,227,3773M15.786
09/06/2023-0,14%-0,017,337,397,307,4597M21.789
07/06/2023-0,68%-0,057,347,447,297,4471M11.041
06/06/2023-0,27%-0,027,397,417,387,48106M16.090
05/06/20230,41%0,037,417,427,297,4642M7.321
02/06/20233,07%0,227,387,507,357,54108M18.470
01/06/20231,99%0,147,167,137,057,2084M16.631
31/05/2023-0,71%-0,057,027,087,007,1397M9.092
30/05/2023--7,077,327,037,34133M21.964


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito