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
30/06/2022-4,00%-0,368,658,818,598,86135M17.883
29/06/2022-1,21%-0,119,019,128,889,17142M17.280
28/06/2022-1,41%-0,139,129,449,049,48152M14.341
27/06/20223,12%0,289,259,169,029,41133M17.746
24/06/20222,99%0,268,978,838,679,05127M14.786
23/06/2022-3,65%-0,338,719,168,619,23228M19.092
22/06/2022-0,22%-0,029,048,818,589,17179M16.614
21/06/20220,55%0,059,069,138,889,22159M16.638
20/06/20222,74%0,249,018,468,429,03170M16.913
17/06/2022-6,00%-0,568,779,098,589,09227M22.492
15/06/2022-0,43%-0,049,339,489,289,67191M24.463
14/06/2022-2,60%-0,259,379,709,279,72177M18.481
13/06/2022-4,85%-0,499,629,729,339,79202M22.880
10/06/2022-0,10%-0,0110,119,909,7810,22255M23.944
09/06/2022-4,80%-0,5110,1210,5410,0710,55276M28.065
08/06/2022-4,32%-0,4810,6310,8910,5811,05187M21.306
07/06/2022-2,71%-0,3111,1111,2811,0711,43221M20.239
06/06/2022-2,14%-0,2511,4211,7211,2411,80164M15.557
03/06/2022-1,52%-0,1811,6711,8511,5411,88155M13.464
02/06/20225,24%0,5911,8511,4011,3611,94255M21.587
01/06/20222,74%0,3011,2610,9810,9711,35141M15.495
31/05/20220,09%0,0110,9611,0010,9011,13123M12.676
30/05/2022-2,84%-0,3210,9511,4010,8311,43181M18.409
27/05/2022-1,40%-0,1611,2711,4911,2411,63172M17.258
26/05/2022-1,64%-0,1911,4311,6411,2811,91290M26.071
25/05/20221,57%0,1811,6211,4211,2911,72185M16.532
24/05/2022-0,09%-0,0111,4411,2611,1411,48203M20.154
23/05/20223,62%0,4011,4511,2011,2011,50166M19.960
20/05/20221,28%0,1411,0511,1710,9611,28147M13.683
19/05/20225,11%0,5310,9110,3310,3111,01200M18.848
18/05/2022-3,98%-0,4310,3810,6610,3410,76141M17.975
17/05/2022-1,10%-0,1210,8111,1810,8111,29184M20.012
16/05/20223,80%0,4010,9310,5810,5711,05163M17.438
13/05/20223,44%0,3510,5310,3010,3010,67179M18.950
12/05/2022-1,74%-0,1810,1810,189,9310,32193M19.374
11/05/20223,19%0,3210,3610,2710,2110,72348M27.795
10/05/2022-6,78%-0,7310,0410,859,6810,87614M52.307
09/05/2022-1,82%-0,2010,7710,7910,5810,95140M16.957
06/05/2022-1,08%-0,1210,9711,0110,7011,15133M16.936
05/05/2022-3,65%-0,4211,0911,4910,8611,51153M20.900
04/05/20221,77%0,2011,5111,2611,0111,57155M18.240
03/05/20220,98%0,1111,3111,1611,1511,47124M17.926
02/05/2022-0,97%-0,1111,2011,2511,0111,53171M19.005
29/04/2022-7,90%-0,9711,3112,0111,3012,04209M21.246
28/04/20224,07%0,4812,2811,9411,8512,40240M23.505
27/04/20221,11%0,1311,8011,9911,7812,17255M22.792
26/04/2022-4,11%-0,5011,6712,1311,6112,16178M22.002
25/04/20221,93%0,2312,1711,5611,5512,31203M20.360
22/04/2022-2,69%-0,3311,9411,9911,8212,18164M19.280
20/04/2022-6,34%-0,8312,2712,9812,1213,00620M57.042
19/04/20221,95%0,2513,1012,7612,6213,18222M24.648
18/04/2022-0,54%-0,0712,8512,8712,7112,94147M18.592
14/04/2022-0,46%-0,0612,9212,9312,8513,19189M17.534
13/04/2022-0,38%-0,0512,9813,0312,9513,17213M25.134
12/04/20220,62%0,0813,0313,0912,9313,28183M14.585
11/04/2022-0,77%-0,1012,9512,9412,7613,12317M17.667
08/04/2022-3,62%-0,4913,0513,4913,0213,52324M31.365
07/04/2022-0,15%-0,0213,5413,3513,2813,62171M15.135
06/04/2022-1,02%-0,1413,5613,6513,2613,66212M22.694
05/04/2022-2,42%-0,3413,7014,0413,6314,14226M18.114
04/04/20221,96%0,2714,0413,8213,7514,20271M23.011
01/04/2022-1,43%-0,2013,7714,0613,6914,15282M27.395
31/03/2022-2,65%-0,3813,9714,3813,9314,43251M17.852
30/03/20220,77%0,1114,3514,3614,1414,50170M15.330
29/03/20221,64%0,2314,2414,1013,9414,38303M28.477
28/03/20220,57%0,0814,0114,1713,8614,28204M20.996
25/03/2022-3,13%-0,4513,9314,4713,8914,53261M29.759
24/03/20220,63%0,0914,3814,3514,1014,47226M24.092
23/03/2022-1,52%-0,2214,2914,5814,2214,78281M26.125
22/03/2022-0,96%-0,1414,5114,6914,2614,81231M26.999
21/03/20220,34%0,0514,6514,7214,6314,97152M20.083
18/03/20222,17%0,3114,6014,2514,1914,67290M25.685
17/03/20224,61%0,6314,2913,8013,8014,44270M29.968
16/03/20222,17%0,2913,6613,8613,4213,99303M26.032
15/03/2022-4,29%-0,6013,3713,6413,1813,77388M43.025
14/03/2022-5,22%-0,7713,9714,3913,9214,68280M39.200
11/03/2022-4,29%-0,6614,7415,5214,7315,57193M21.822
10/03/20221,25%0,1915,4015,1615,0215,41164M21.482
09/03/20220,40%0,0615,2114,9814,7415,26231M26.435
08/03/2022-1,05%-0,1615,1515,4615,0115,62202M20.574
07/03/2022-3,28%-0,5215,3116,0415,2516,18302M33.736
04/03/2022-0,63%-0,1015,8315,7415,4215,93395M33.715
03/03/20223,64%0,5615,9315,5215,5216,11416M34.834
02/03/20224,49%0,6615,3715,5014,9815,59349M34.264
25/02/20223,23%0,4614,7114,0713,9914,71267M29.462
24/02/2022-0,07%-0,0114,2513,4513,4514,33250M22.650
23/02/2022-3,12%-0,4614,2614,8014,1614,86256M29.465
22/02/20221,66%0,2414,7214,6214,5214,81196M18.121
21/02/2022-1,83%-0,2714,4814,9314,4714,99235M18.546
18/02/2022-0,74%-0,1114,7515,0314,7015,09226M16.788
17/02/2022-4,07%-0,6314,8615,4014,7715,47436M37.690
16/02/2022-0,64%-0,1015,4915,5915,3615,89318M27.478
15/02/2022-0,57%-0,0915,5915,3015,1315,59440M34.833
14/02/20220,97%0,1515,6815,4515,3115,90372M34.360
11/02/2022-7,45%-1,2515,5316,7615,5016,811.060M90.964
10/02/2022-1,00%-0,1716,7817,1016,6817,56433M35.125
09/02/20220,83%0,1416,9516,5916,5017,07249M18.986
08/02/2022-0,24%-0,0416,8116,8616,5816,93235M18.043
07/02/20223,25%0,5316,8516,5516,5016,99363M28.203
04/02/20220,74%0,1216,3216,1515,9616,38229M16.690
03/02/2022-2,59%-0,4316,2016,7116,0916,82336M30.387
02/02/20220,24%0,0416,6316,5916,4216,77224M18.635
01/02/20223,88%0,6216,5916,0215,8516,68371M27.847
31/01/2022-0,25%-0,0415,9715,9615,7016,21320M24.028
28/01/2022-1,54%-0,2516,0116,5015,8116,63364M30.745
27/01/2022-0,49%-0,0816,2616,5516,0516,63344M22.739
26/01/20221,11%0,1816,3416,3315,7716,71585M43.029
25/01/2022-0,49%-0,0816,1616,1815,8316,48316M27.836
24/01/20222,40%0,3816,2415,7215,3416,33427M37.134
21/01/2022-4,28%-0,7115,8616,4315,7716,54341M33.183
20/01/2022-1,07%-0,1816,5716,8316,5216,97231M22.080
19/01/20221,27%0,2116,7516,9016,6317,11324M27.177
18/01/20221,91%0,3116,5416,1816,1216,58275M26.859
17/01/2022-1,34%-0,2216,2316,3015,9516,39170M20.108
14/01/20220,49%0,0816,4516,2516,1416,59211M18.186
13/01/2022-0,43%-0,0716,3716,2016,0516,55263M25.767
12/01/20220,80%0,1316,4416,5116,3416,91492M42.884
11/01/20226,05%0,9316,3115,9415,8116,34657M52.700
10/01/20224,77%0,7015,3814,3214,2115,40478M40.543
07/01/20224,78%0,6714,6814,0513,9414,69268M28.418
06/01/20220,14%0,0214,0114,1513,8514,44366M50.351
05/01/2022-5,79%-0,8613,9914,8813,9614,92364M38.267
04/01/2022-0,80%-0,1214,8515,1114,6615,15268M30.394
03/01/2022-1,25%-0,1914,9715,2614,9515,73234M24.310
30/12/20212,43%0,3615,1614,9814,8815,30194M23.589
29/12/20210,34%0,0514,8014,7514,6514,96156M14.488
28/12/2021-1,93%-0,2914,7515,0114,5815,01195M20.667
27/12/20211,21%0,1815,0414,7214,7115,10157M16.966
23/12/2021-0,27%-0,0414,8614,9014,6414,90158M14.680
22/12/2021-1,46%-0,2214,9015,0214,5615,21232M19.308
21/12/20213,07%0,4515,1214,9014,8515,23181M17.864
20/12/2021-5,60%-0,8714,6715,2214,5615,26295M28.202
17/12/2021-1,33%-0,2115,5415,6315,3615,77217M17.838
16/12/2021--15,7515,6415,3315,89337M21.641


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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