papéis
login
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
19/10/2020-0,80%-0,0911,2311,4011,0811,63244M20.864
16/10/20204,33%0,4711,3210,9710,9511,46422M46.342
15/10/20206,06%0,6210,8510,0310,0110,86240M33.782
14/10/20200,79%0,0810,2310,1710,0810,24113M13.013
13/10/20200,30%0,0310,1510,1410,0010,25148M15.342
09/10/2020-1,94%-0,2010,1210,3910,0010,46197M25.528
08/10/2020-2,55%-0,2710,3210,6310,2010,73237M24.539
07/10/20202,62%0,2710,5910,3910,3710,79177M19.870
06/10/2020-2,37%-0,2510,3210,7210,2710,80194M22.227
05/10/20205,49%0,5510,5710,1210,0710,64194M28.750
02/10/2020-0,50%-0,0510,029,979,8210,19131M14.901
01/10/20200,40%0,0410,0710,059,8510,25143M16.692
30/09/20201,83%0,1810,0310,029,8810,45265M32.477
29/09/2020-2,86%-0,299,8510,109,7810,29172M22.715
28/09/2020-1,27%-0,1310,1410,3610,1310,57193M24.091
25/09/2020-1,25%-0,1310,2710,2810,1710,49207M24.839
24/09/2020-1,05%-0,1110,4010,5810,3310,58213M26.435
23/09/2020-2,32%-0,2510,5110,8010,4910,84215M18.240
22/09/2020-1,28%-0,1410,7611,0010,7211,06208M25.995
21/09/2020-0,55%-0,0610,9010,7810,5811,10237M22.981
18/09/2020-4,20%-0,4810,9611,3910,8611,64419M32.365
17/09/20205,15%0,5611,4410,7410,7111,56416M33.265
16/09/2020-3,12%-0,3510,8811,2010,7811,26206M18.373
15/09/20203,50%0,3811,2310,9810,7611,31209M19.080
14/09/20202,17%0,2310,8510,7910,6310,92127M14.865
11/09/2020-1,58%-0,1710,6210,8910,6211,18252M20.350
10/09/2020-3,75%-0,4210,7911,2310,7911,28175M14.834
09/09/20206,36%0,6711,2110,6210,6211,24346M23.666
08/09/2020-1,03%-0,1110,5410,4910,2910,69129M10.921
04/09/20202,50%0,2610,6510,4710,1910,72189M18.819
03/09/2020-2,90%-0,3110,3910,6610,3510,86220M21.436
02/09/20200,38%0,0410,7010,9210,6111,44538M36.901
01/09/20205,02%0,5110,6610,2010,1410,75246M30.562
31/08/20201,00%0,1010,159,939,8710,19224M19.683
28/08/20202,97%0,2910,059,849,6810,13188M16.571
27/08/20200,21%0,029,769,779,709,92105M10.898
26/08/2020-1,42%-0,149,749,899,6010,09198M20.276
25/08/20201,96%0,199,889,629,439,88175M15.836
24/08/20201,25%0,129,699,709,619,8593M9.679
21/08/2020-1,85%-0,189,579,759,479,79176M15.445
20/08/20201,04%0,109,759,459,429,92230M20.938
19/08/20202,12%0,209,659,479,3810,01366M32.302
18/08/20206,78%0,609,459,059,019,57399M35.079
17/08/20200,80%0,078,858,758,759,10242M24.370
14/08/20201,04%0,098,788,658,588,84159M16.044
13/08/20200,58%0,058,698,628,578,91185M19.151
12/08/20201,89%0,168,648,518,458,72170M28.682
11/08/2020-2,30%-0,208,488,778,488,81150M17.912
10/08/20204,58%0,388,688,338,338,77246M22.074
07/08/2020-0,36%-0,038,308,258,178,43116M16.676
06/08/2020-2,00%-0,178,338,558,288,60136M13.449
05/08/20203,91%0,328,508,308,308,71229M20.482
04/08/2020-2,62%-0,228,188,327,988,41138M16.210
03/08/20203,32%0,278,408,358,208,57235M32.544
31/07/2020-0,97%-0,088,138,228,018,37135M15.637
30/07/20200,74%0,068,217,987,928,74302M30.481
29/07/20202,00%0,168,158,158,078,28158M14.551
28/07/2020-1,24%-0,107,998,077,828,12148M15.003
27/07/20207,15%0,548,097,547,508,29373M33.353
24/07/20203,28%0,247,557,317,177,58147M14.061
23/07/2020-2,66%-0,207,317,507,307,68131M11.685
22/07/20201,62%0,127,517,427,407,72176M19.332
21/07/2020-0,94%-0,077,397,557,367,5994M12.303
20/07/2020-0,40%-0,037,467,477,437,5475M7.698
17/07/20201,35%0,107,497,417,407,5070M12.940
16/07/2020-1,60%-0,127,397,457,307,54107M12.722
15/07/2020-0,13%-0,017,517,647,427,67128M16.453
14/07/20201,76%0,137,527,397,267,57165M14.583
13/07/2020-0,54%-0,047,397,507,387,75195M20.994
10/07/2020-0,54%-0,047,437,517,377,56107M12.057
09/07/2020-2,99%-0,237,477,787,457,78138M15.696
08/07/20203,36%0,257,707,547,517,79137M12.943
07/07/2020-2,10%-0,167,457,557,427,5698M13.306
06/07/20202,01%0,157,617,617,557,84145M16.507
03/07/20201,50%0,117,467,337,247,5265M7.265
02/07/20200,14%0,017,357,477,357,64100M11.317
01/07/20200,96%0,077,347,287,127,41191M23.171
30/06/20201,68%0,127,277,127,107,43146M16.582
29/06/20200,70%0,057,157,207,067,36123M15.387
26/06/2020-2,61%-0,197,107,287,037,3389M13.269
25/06/2020-0,55%-0,047,297,397,157,44126M13.220
24/06/2020-4,56%-0,357,337,597,137,65201M23.200
23/06/202010,34%0,727,687,087,027,71416M38.629
22/06/2020-0,29%-0,026,967,066,887,07121M14.118
19/06/20202,65%0,186,986,956,867,24267M24.277
18/06/20200,44%0,036,806,686,596,88109M11.628
17/06/20203,36%0,226,776,606,466,83121M15.147
16/06/20202,99%0,196,556,756,506,79140M17.043
15/06/2020-0,78%-0,056,366,106,036,41184M26.112
12/06/2020-6,97%-0,486,416,606,336,85198M28.598
10/06/2020-5,62%-0,416,897,406,897,41185M22.460
09/06/2020-2,01%-0,157,307,207,127,35139M16.408
08/06/20207,97%0,557,457,107,077,45201M24.987
05/06/20200,29%0,026,907,156,877,23193M25.287
04/06/2020-0,29%-0,026,886,746,637,07178M26.051
03/06/2020-0,29%-0,026,907,156,777,32328M33.091
02/06/202011,79%0,736,926,296,266,92286M29.942
01/06/20200,65%0,046,196,226,156,33142M18.516
29/05/20202,50%0,156,156,105,936,42484M50.901
28/05/20205,26%0,306,005,695,596,29358M41.038
27/05/202016,33%0,805,704,974,935,79421M39.542
26/05/20200,41%0,024,904,994,835,0487M17.726
25/05/20203,39%0,164,884,884,844,9257M9.146
22/05/2020-5,03%-0,254,724,854,674,9396M20.906
21/05/2020-1,58%-0,084,975,074,935,19104M17.255
20/05/20204,55%0,225,054,874,875,05112M17.791
19/05/2020-1,43%-0,074,834,864,805,03125M16.757
18/05/20208,65%0,394,904,694,624,90134M19.480
15/05/2020-0,88%-0,044,514,504,434,6788M17.836
14/05/20204,60%0,204,554,304,134,55118M21.270
13/05/2020-5,23%-0,244,354,644,324,6898M18.317
12/05/2020-3,57%-0,174,594,804,534,8694M17.390
11/05/2020-1,04%-0,054,764,764,674,8867M19.328
08/05/20201,48%0,074,814,844,704,9084M14.738
07/05/20203,27%0,154,744,664,544,88155M21.257
06/05/2020-0,43%-0,024,594,654,514,6759M13.588
05/05/2020-1,50%-0,074,614,764,614,8874M13.615
04/05/2020-2,50%-0,124,684,664,574,7061M15.066
30/04/2020-5,14%-0,264,804,914,775,01118M17.344
29/04/20207,43%0,355,064,804,725,12153M24.744
28/04/20208,53%0,374,714,474,424,73115M15.378
27/04/20200,00%0,004,344,484,264,5184M15.474
24/04/2020-8,82%-0,424,344,664,204,72129M36.194
23/04/2020-1,24%-0,064,764,864,645,04148M25.219
22/04/20203,21%0,154,824,674,674,9096M17.564
20/04/20200,86%0,044,674,564,524,7482M16.572
17/04/20201,76%0,084,634,694,564,7882M13.434
16/04/2020-3,19%-0,154,554,774,504,8292M16.456
15/04/2020-1,47%-0,074,704,554,434,7581M20.938
14/04/20205,76%0,264,774,664,624,8286M22.933
13/04/20204,16%0,184,514,294,214,5583M15.615
09/04/2020-1,37%-0,064,334,464,264,6488M17.331
08/04/20206,81%0,284,394,094,094,4499M15.775
07/04/2020--4,114,324,094,35108M22.608


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito