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
14/06/2019-3,02%-0,278,668,908,568,9187M13.149
13/06/20191,48%0,138,938,908,858,9974M10.473
12/06/2019-2,33%-0,218,808,948,718,97134M16.985
11/06/20193,56%0,319,018,898,869,07130M22.267
10/06/20191,16%0,108,708,548,538,89129M16.123
07/06/20194,37%0,368,608,308,278,60121M16.215
06/06/2019-0,24%-0,028,248,308,118,3454M6.487
05/06/2019-0,24%-0,028,268,258,188,3744M7.272
04/06/20193,50%0,288,288,088,088,2894M13.630
03/06/2019-2,44%-0,208,008,277,938,28107M16.756
31/05/2019-1,56%-0,138,208,298,158,3873M9.607
30/05/20190,85%0,078,338,318,278,5690M13.381
29/05/20190,00%0,008,268,208,138,3780M10.380
28/05/20190,36%0,038,268,248,208,3150M7.854
27/05/20190,37%0,038,238,328,238,4252M6.022
24/05/20190,61%0,058,208,228,158,3160M5.315
23/05/2019-3,55%-0,308,158,308,148,3591M10.511
22/05/20190,24%0,028,458,538,268,5797M13.320
21/05/20195,24%0,428,438,108,058,4490M10.556
20/05/20191,52%0,128,017,947,868,0963M9.093
17/05/20192,47%0,197,897,757,748,12109M16.970
16/05/2019-3,14%-0,257,707,987,708,0387M14.238
15/05/2019-2,45%-0,207,958,067,928,1177M13.176
14/05/2019-0,37%-0,038,158,258,128,3157M6.014
13/05/2019-2,97%-0,258,188,338,098,35107M21.802
10/05/2019-0,94%-0,088,438,518,408,6287M13.933
09/05/2019-0,82%-0,078,518,558,438,5962M22.490
08/05/20191,42%0,128,588,548,488,68119M14.716
07/05/2019-3,64%-0,328,468,738,468,81136M19.862
06/05/2019-1,01%-0,098,788,688,639,02105M10.371
03/05/20194,97%0,428,878,508,488,92118M13.313
02/05/2019-2,09%-0,188,458,578,458,5985M12.224
30/04/20190,23%0,028,638,558,478,6988M12.022
29/04/20190,00%0,008,618,668,588,6943M7.505
26/04/2019-1,03%-0,098,618,718,518,7880M8.459
25/04/20191,28%0,118,708,598,488,80105M13.712
24/04/2019-3,59%-0,328,598,928,528,9699M16.082
23/04/2019-0,67%-0,068,919,088,919,0971M7.768
22/04/2019-0,55%-0,058,979,088,879,0883M10.792
18/04/20192,38%0,219,028,818,819,18143M15.556
17/04/2019-1,56%-0,148,818,998,789,09107M13.267
16/04/2019-1,32%-0,128,959,108,909,20137M17.356
15/04/2019-1,20%-0,119,079,289,059,3482M9.079
12/04/2019-0,86%-0,089,189,209,149,56133M16.050
11/04/2019-1,70%-0,169,269,409,239,4479M10.404
10/04/20190,21%0,029,429,459,269,49108M10.763
09/04/2019-0,95%-0,099,409,499,309,49100M14.537
08/04/2019-1,56%-0,159,499,609,429,62142M24.072
05/04/2019-0,41%-0,049,649,759,619,7682M8.901
04/04/2019-0,10%-0,019,689,769,559,77153M16.524
03/04/2019-0,10%-0,019,699,979,559,98184M17.763
02/04/2019-5,09%-0,529,7010,339,6810,41323M26.503
01/04/20191,79%0,1810,2210,3010,1510,34164M16.175
29/03/20193,72%0,3610,049,849,8310,15174M17.643
28/03/20192,00%0,199,689,509,509,73118M16.529
27/03/2019-7,41%-0,769,4910,159,4110,15294M33.380
26/03/20190,20%0,0210,2510,3810,1610,45108M10.951
25/03/20191,89%0,1910,239,989,9610,36129M16.607
22/03/2019-3,92%-0,4110,0410,259,9810,30150M20.326
21/03/2019-2,52%-0,2710,4510,8410,3510,92210M24.090
20/03/2019-1,83%-0,2010,7210,9210,6211,01190M23.025
19/03/20195,30%0,5510,9210,4710,4711,22385M44.241
18/03/20192,17%0,2210,3710,2510,2110,44111M12.048
15/03/2019-2,78%-0,2910,1510,5010,1110,62194M19.936
14/03/20193,37%0,3410,4410,0810,0310,45245M24.927
13/03/20190,80%0,0810,1010,009,8710,12129M14.141
12/03/20190,20%0,0210,0210,019,9210,14130M12.545
11/03/20193,41%0,3310,009,729,7010,01111M12.794
08/03/20190,42%0,049,679,589,479,6873M9.013
07/03/20190,10%0,019,639,609,509,6562M8.898
06/03/2019-0,82%-0,089,629,729,549,7755M6.951
01/03/20190,41%0,049,709,809,629,9199M12.181
28/02/2019-2,23%-0,229,669,899,609,94149M15.168
27/02/2019-1,79%-0,189,8810,099,8510,19111M13.446
26/02/2019-1,47%-0,1510,0610,1610,0410,30111M11.617
25/02/20192,92%0,2910,2110,009,9410,29230M32.052
22/02/20194,42%0,429,929,609,589,99227M19.550
21/02/20192,37%0,229,509,339,259,56141M14.834
20/02/20190,65%0,069,289,269,169,3594M12.927
19/02/2019-1,60%-0,159,229,429,209,43120M13.928
18/02/2019-0,32%-0,039,379,409,309,45105M13.901
15/02/2019-2,79%-0,279,409,469,389,68264M22.032
14/02/20190,52%0,059,679,619,389,70121M13.909
13/02/20190,42%0,049,629,609,519,67106M14.661
12/02/20190,00%0,009,589,679,529,6879M10.055
11/02/2019-0,42%-0,049,589,709,509,7475M6.583
08/02/20191,91%0,189,629,389,289,64165M18.116
07/02/20190,96%0,099,449,379,259,68203M31.368
06/02/2019-4,59%-0,459,359,759,359,80161M32.683
05/02/20190,20%0,029,809,759,709,87126M18.336
04/02/20190,93%0,099,789,699,569,78127M9.713
01/02/2019-1,22%-0,129,699,859,659,91168M17.215
31/01/2019-0,91%-0,099,8110,009,7210,04152M12.849
30/01/20192,06%0,209,909,839,7710,11269M21.538
29/01/2019-0,21%-0,029,709,839,709,87100M11.008
28/01/2019-0,82%-0,089,729,609,539,88206M27.440
24/01/20190,82%0,089,809,809,769,93155M14.011
23/01/2019-0,41%-0,049,729,869,639,98287M21.581
22/01/2019-2,89%-0,299,7610,009,7510,03196M17.117
21/01/20191,11%0,1110,059,959,8210,12107M8.267
18/01/2019-0,40%-0,049,9410,079,9110,13136M11.290


*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