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
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	4,47%	0,74	17,28	16,82	16,76	17,57	377M	32.999
10/03/2021	-3,22%	-0,55	16,54	17,05	16,28	17,20	324M	28.589
09/03/2021	0,59%	0,10	17,09	16,70	16,35	17,25	321M	33.403
08/03/2021	-4,50%	-0,80	16,99	17,50	16,89	18,05	343M	29.577
05/03/2021	5,83%	0,98	17,79	16,80	16,63	17,94	399M	29.873
04/03/2021	-2,94%	-0,51	16,81	17,30	16,58	17,59	443M	36.545
03/03/2021	0,52%	0,09	17,32	17,30	16,77	17,83	480M	42.198
02/03/2021	2,26%	0,38	17,23	16,61	16,35	17,42	345M	36.462
01/03/2021	3,76%	0,61	16,85	16,49	16,24	17,22	365M	37.072
26/02/2021	-1,04%	-0,17	16,24	16,45	15,96	16,90	324M	29.488
25/02/2021	-4,81%	-0,83	16,41	17,24	16,27	17,60	423M	37.869
24/02/2021	9,53%	1,50	17,24	15,81	15,81	17,29	841M	58.086
23/02/2021	5,00%	0,75	15,74	15,21	14,96	15,78	562M	48.867
22/02/2021	0,13%	0,02	14,99	14,40	14,25	15,50	384M	37.230
19/02/2021	0,94%	0,14	14,97	14,74	14,57	15,02	221M	19.165
18/02/2021	-1,20%	-0,18	14,83	15,19	14,75	15,43	367M	28.362
17/02/2021	5,78%	0,82	15,01	14,34	14,34	15,08	378M	29.043
12/02/2021	0,35%	0,05	14,19	14,65	14,13	14,85	553M	38.621
11/02/2021	2,39%	0,33	14,14	13,95	13,85	14,19	255M	26.075
10/02/2021	-1,78%	-0,25	13,81	14,10	13,55	14,22	290M	24.377
09/02/2021	1,30%	0,18	14,06	13,95	13,72	14,10	204M	17.129
08/02/2021	1,09%	0,15	13,88	13,99	13,75	14,34	332M	30.079
05/02/2021	4,41%	0,58	13,73	13,28	13,12	13,95	295M	22.961
04/02/2021	1,00%	0,13	13,15	13,09	13,09	13,69	275M	28.325
03/02/2021	-0,38%	-0,05	13,02	13,19	13,00	13,27	268M	32.236
02/02/2021	-2,10%	-0,28	13,07	13,42	12,96	13,50	268M	33.428
01/02/2021	1,14%	0,15	13,35	13,45	13,18	13,60	177M	20.290
29/01/2021	-5,10%	-0,71	13,20	13,72	13,15	13,83	188M	23.167
28/01/2021	5,70%	0,75	13,91	12,91	12,91	13,97	250M	36.352
27/01/2021	-2,66%	-0,36	13,16	13,33	12,81	13,52	363M	37.010
26/01/2021	-4,52%	-0,64	13,52	14,16	13,43	14,28	206M	27.517
22/01/2021	0,00%	0,00	14,16	13,87	13,63	14,24	152M	19.229
21/01/2021	0,35%	0,05	14,16	14,15	13,95	14,62	237M	23.664
20/01/2021	-1,67%	-0,24	14,11	14,43	13,85	14,55	249M	23.779
19/01/2021	-4,71%	-0,71	14,35	15,15	14,16	15,18	325M	41.614
18/01/2021	0,27%	0,04	15,06	15,20	15,00	15,34	179M	21.892
15/01/2021	-4,70%	-0,74	15,02	15,54	14,81	15,67	268M	38.825
14/01/2021	1,81%	0,28	15,76	15,64	15,43	15,87	326M	24.175
13/01/2021	-6,07%	-1,00	15,48	16,44	15,41	16,44	501M	36.510
12/01/2021	-1,38%	-0,23	16,48	16,91	16,26	17,10	366M	31.910
11/01/2021	1,21%	0,20	16,71	16,31	16,10	17,31	650M	43.450
08/01/2021	-0,48%	-0,08	16,51	16,78	16,10	17,08	381M	28.199
07/01/2021	5,53%	0,87	16,59	15,91	15,91	16,59	365M	26.990
06/01/2021	4,11%	0,62	15,72	15,22	15,10	16,15	369M	29.673
05/01/2021	1,07%	0,16	15,10	14,97	14,56	15,23	273M	27.529
04/01/2021	2,26%	0,33	14,94	14,91	14,89	15,44	313M	23.679
30/12/2020	-3,12%	-0,47	14,61	15,11	14,49	15,15	288M	30.946
29/12/2020	4,29%	0,62	15,08	14,55	14,42	15,20	268M	25.548
28/12/2020	-1,09%	-0,16	14,46	14,73	14,27	14,89	192M	16.850
23/12/2020	4,65%	0,65	14,62	13,93	13,87	14,79	309M	28.438
22/12/2020	-1,90%	-0,27	13,97	14,34	13,85	14,44	184M	14.278
21/12/2020	-1,04%	-0,15	14,24	14,06	13,46	14,52	382M	31.605
18/12/2020	4,96%	0,68	14,39	13,92	13,91	14,67	608M	39.141
17/12/2020	-0,80%	-0,11	13,71	14,00	13,63	14,54	406M	34.532
16/12/2020	0,00%	0,00	13,82	13,90	13,55	14,06	181M	20.914
15/12/2020	3,91%	0,52	13,82	13,46	13,44	14,25	301M	27.998
14/12/2020	-2,64%	-0,36	13,30	13,67	13,21	13,67	147M	14.188
11/12/2020	-0,07%	-0,01	13,66	13,50	13,40	13,78	124M	12.232
10/12/2020	3,09%	0,41	13,67	13,44	13,26	13,82	276M	30.087
09/12/2020	-4,19%	-0,58	13,26	13,93	13,12	13,98	285M	35.133
08/12/2020	-4,29%	-0,62	13,84	14,43	13,75	14,64	255M	21.316
07/12/2020	3,14%	0,44	14,46	14,02	13,77	14,60	255M	22.967
04/12/2020	6,94%	0,91	14,02	13,28	13,28	14,13	335M	29.626
03/12/2020	-5,14%	-0,71	13,11	13,98	13,11	14,01	261M	25.107
02/12/2020	-0,58%	-0,08	13,82	13,89	13,73	14,23	236M	25.244
01/12/2020	1,83%	0,25	13,90	13,79	13,70	14,38	314M	30.154
30/11/2020	-0,80%	-0,11	13,65	13,69	13,62	14,23	202M	22.773
27/11/2020	-1,01%	-0,14	13,76	14,00	13,60	14,23	263M	22.864
26/11/2020	4,04%	0,54	13,90	13,27	13,26	14,00	291M	27.696
25/11/2020	7,05%	0,88	13,36	12,46	12,30	13,45	322M	27.655
24/11/2020	6,12%	0,72	12,48	11,83	11,59	12,62	271M	25.891
23/11/2020	4,63%	0,52	11,76	11,30	11,30	11,92	201M	17.014
20/11/2020	-1,14%	-0,13	11,24	11,43	11,23	11,45	68M	8.150
19/11/2020	1,43%	0,16	11,37	11,21	11,08	11,39	99M	9.746
18/11/2020	-0,62%	-0,07	11,21	11,32	11,17	11,45	102M	14.725
17/11/2020	1,62%	0,18	11,28	11,06	11,04	11,52	170M	21.838
16/11/2020	1,65%	0,18	11,10	11,05	10,91	11,15	122M	26.001
13/11/2020	1,11%	0,12	10,92	10,81	10,80	11,10	164M	23.507
12/11/2020	-0,09%	-0,01	10,80	10,81	10,65	11,02	133M	13.872
11/11/2020	-1,19%	-0,13	10,81	10,97	10,75	11,16	159M	20.319
10/11/2020	-3,87%	-0,44	10,94	11,41	10,86	11,48	239M	26.995
09/11/2020	-0,87%	-0,10	11,38	11,77	11,06	11,84	247M	26.109
06/11/2020	0,88%	0,10	11,48	11,34	11,25	11,61	169M	16.736
05/11/2020	1,79%	0,20	11,38	11,30	10,88	11,43	205M	23.240
04/11/2020	-3,45%	-0,40	11,18	11,62	11,02	11,78	162M	19.339
03/11/2020	6,24%	0,68	11,58	11,14	11,00	11,72	220M	25.508
30/10/2020	-3,02%	-0,34	10,90	11,20	10,73	11,30	206M	28.139
29/10/2020	3,69%	0,40	11,24	11,01	10,69	11,43	280M	27.181
28/10/2020	-7,74%	-0,91	10,84	11,49	10,74	11,53	297M	29.236
27/10/2020	1,03%	0,12	11,75	11,66	11,64	12,18	255M	20.665
26/10/2020	-0,68%	-0,08	11,63	11,66	11,48	11,74	97M	9.773
23/10/2020	-0,17%	-0,02	11,71	11,71	11,55	11,88	103M	9.721
22/10/2020	-0,09%	-0,01	11,73	11,74	11,63	11,86	134M	16.111
21/10/2020	1,91%	0,22	11,74	11,49	11,46	11,87	203M	20.697
20/10/2020	2,58%	0,29	11,52	11,31	11,15	11,60	207M	15.252
19/10/2020	-0,80%	-0,09	11,23	11,40	11,08	11,63	244M	20.864
16/10/2020	4,33%	0,47	11,32	10,97	10,95	11,46	422M	46.342
15/10/2020	6,06%	0,62	10,85	10,03	10,01	10,86	240M	33.782
14/10/2020	0,79%	0,08	10,23	10,17	10,08	10,24	113M	13.013
13/10/2020	0,30%	0,03	10,15	10,14	10,00	10,25	148M	15.342
09/10/2020	-1,94%	-0,20	10,12	10,39	10,00	10,46	197M	25.528
08/10/2020	-2,55%	-0,27	10,32	10,63	10,20	10,73	237M	24.539
07/10/2020	2,62%	0,27	10,59	10,39	10,37	10,79	177M	19.870
06/10/2020	-2,37%	-0,25	10,32	10,72	10,27	10,80	194M	22.227
05/10/2020	5,49%	0,55	10,57	10,12	10,07	10,64	194M	28.750
02/10/2020	-0,50%	-0,05	10,02	9,97	9,82	10,19	131M	14.901
01/10/2020	0,40%	0,04	10,07	10,05	9,85	10,25	143M	16.692
30/09/2020	1,83%	0,18	10,03	10,02	9,88	10,45	265M	32.477
29/09/2020	-2,86%	-0,29	9,85	10,10	9,78	10,29	172M	22.715
28/09/2020	-1,27%	-0,13	10,14	10,36	10,13	10,57	193M	24.091
25/09/2020	-1,25%	-0,13	10,27	10,28	10,17	10,49	207M	24.839
24/09/2020	-1,05%	-0,11	10,40	10,58	10,33	10,58	213M	26.435
23/09/2020	-2,32%	-0,25	10,51	10,80	10,49	10,84	215M	18.240
22/09/2020	-	-	10,76	11,00	10,72	11,06	208M	25.995

Date,Open,High,Low,Close,Volume
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
10-Mar-21,17.05,17.20,16.28,16.54,323580467
09-Mar-21,16.70,17.25,16.35,17.09,320753426
08-Mar-21,17.50,18.05,16.89,16.99,343003612
05-Mar-21,16.80,17.94,16.63,17.79,399215235
04-Mar-21,17.30,17.59,16.58,16.81,443154452
03-Mar-21,17.30,17.83,16.77,17.32,480006192
02-Mar-21,16.61,17.42,16.35,17.23,344782595
01-Mar-21,16.49,17.22,16.24,16.85,365487938
26-Feb-21,16.45,16.90,15.96,16.24,324048879
25-Feb-21,17.24,17.60,16.27,16.41,423279169
24-Feb-21,15.81,17.29,15.81,17.24,840538423
23-Feb-21,15.21,15.78,14.96,15.74,561868452
22-Feb-21,14.40,15.50,14.25,14.99,383727196
19-Feb-21,14.74,15.02,14.57,14.97,221340364
18-Feb-21,15.19,15.43,14.75,14.83,367162685
17-Feb-21,14.34,15.08,14.34,15.01,378000393
12-Feb-21,14.65,14.85,14.13,14.19,552632113
11-Feb-21,13.95,14.19,13.85,14.14,255055162
10-Feb-21,14.10,14.22,13.55,13.81,289840883
09-Feb-21,13.95,14.10,13.72,14.06,203614812
08-Feb-21,13.99,14.34,13.75,13.88,331925437
05-Feb-21,13.28,13.95,13.12,13.73,295462153
04-Feb-21,13.09,13.69,13.09,13.15,275489001
03-Feb-21,13.19,13.27,13.00,13.02,268064576
02-Feb-21,13.42,13.50,12.96,13.07,268226452
01-Feb-21,13.45,13.60,13.18,13.35,177469348
29-Jan-21,13.72,13.83,13.15,13.20,187644937
28-Jan-21,12.91,13.97,12.91,13.91,249661282
27-Jan-21,13.33,13.52,12.81,13.16,363039325
26-Jan-21,14.16,14.28,13.43,13.52,206460259
22-Jan-21,13.87,14.24,13.63,14.16,151509571
21-Jan-21,14.15,14.62,13.95,14.16,237151059
20-Jan-21,14.43,14.55,13.85,14.11,249382793
19-Jan-21,15.15,15.18,14.16,14.35,324674941
18-Jan-21,15.20,15.34,15.00,15.06,179482690
15-Jan-21,15.54,15.67,14.81,15.02,267772591
14-Jan-21,15.64,15.87,15.43,15.76,326496182
13-Jan-21,16.44,16.44,15.41,15.48,501059449
12-Jan-21,16.91,17.10,16.26,16.48,366341231
11-Jan-21,16.31,17.31,16.10,16.71,649986752
08-Jan-21,16.78,17.08,16.10,16.51,381216594
07-Jan-21,15.91,16.59,15.91,16.59,365081283
06-Jan-21,15.22,16.15,15.10,15.72,369111930
05-Jan-21,14.97,15.23,14.56,15.10,272894331
04-Jan-21,14.91,15.44,14.89,14.94,313166895
30-Dec-20,15.11,15.15,14.49,14.61,288146405
29-Dec-20,14.55,15.20,14.42,15.08,267979289
28-Dec-20,14.73,14.89,14.27,14.46,191983981
23-Dec-20,13.93,14.79,13.87,14.62,308937770
22-Dec-20,14.34,14.44,13.85,13.97,183612541
21-Dec-20,14.06,14.52,13.46,14.24,382437895
18-Dec-20,13.92,14.67,13.91,14.39,607562640
17-Dec-20,14.00,14.54,13.63,13.71,405842923
16-Dec-20,13.90,14.06,13.55,13.82,181449437
15-Dec-20,13.46,14.25,13.44,13.82,300918155
14-Dec-20,13.67,13.67,13.21,13.30,147375933
11-Dec-20,13.50,13.78,13.40,13.66,123790587
10-Dec-20,13.44,13.82,13.26,13.67,276469149
09-Dec-20,13.93,13.98,13.12,13.26,285008223
08-Dec-20,14.43,14.64,13.75,13.84,255173442
07-Dec-20,14.02,14.60,13.77,14.46,254878363
04-Dec-20,13.28,14.13,13.28,14.02,335274412
03-Dec-20,13.98,14.01,13.11,13.11,261487961
02-Dec-20,13.89,14.23,13.73,13.82,236073379
01-Dec-20,13.79,14.38,13.70,13.90,313500286
30-Nov-20,13.69,14.23,13.62,13.65,201964108
27-Nov-20,14.00,14.23,13.60,13.76,263469009
26-Nov-20,13.27,14.00,13.26,13.90,290656727
25-Nov-20,12.46,13.45,12.30,13.36,322212962
24-Nov-20,11.83,12.62,11.59,12.48,270621300
23-Nov-20,11.30,11.92,11.30,11.76,201445152
20-Nov-20,11.43,11.45,11.23,11.24,68343480
19-Nov-20,11.21,11.39,11.08,11.37,99250360
18-Nov-20,11.32,11.45,11.17,11.21,101936369
17-Nov-20,11.06,11.52,11.04,11.28,170016363
16-Nov-20,11.05,11.15,10.91,11.10,122101917
13-Nov-20,10.81,11.10,10.80,10.92,163518214
12-Nov-20,10.81,11.02,10.65,10.80,133197177
11-Nov-20,10.97,11.16,10.75,10.81,158598800
10-Nov-20,11.41,11.48,10.86,10.94,238795655
09-Nov-20,11.77,11.84,11.06,11.38,246952209
06-Nov-20,11.34,11.61,11.25,11.48,169278015
05-Nov-20,11.30,11.43,10.88,11.38,204940042
04-Nov-20,11.62,11.78,11.02,11.18,161680190
03-Nov-20,11.14,11.72,11.00,11.58,219917669
30-Oct-20,11.20,11.30,10.73,10.90,205813374
29-Oct-20,11.01,11.43,10.69,11.24,279743407
28-Oct-20,11.49,11.53,10.74,10.84,296526416
27-Oct-20,11.66,12.18,11.64,11.75,254973962
26-Oct-20,11.66,11.74,11.48,11.63,97059364
23-Oct-20,11.71,11.88,11.55,11.71,103031132
22-Oct-20,11.74,11.86,11.63,11.73,134107165
21-Oct-20,11.49,11.87,11.46,11.74,203091598
20-Oct-20,11.31,11.60,11.15,11.52,207185979
19-Oct-20,11.40,11.63,11.08,11.23,243961316
16-Oct-20,10.97,11.46,10.95,11.32,421690426
15-Oct-20,10.03,10.86,10.01,10.85,239598483
14-Oct-20,10.17,10.24,10.08,10.23,112710474
13-Oct-20,10.14,10.25,10.00,10.15,148428297
09-Oct-20,10.39,10.46,10.00,10.12,196754701
08-Oct-20,10.63,10.73,10.20,10.32,237280064
07-Oct-20,10.39,10.79,10.37,10.59,176790863
06-Oct-20,10.72,10.80,10.27,10.32,193700754
05-Oct-20,10.12,10.64,10.07,10.57,193740878
02-Oct-20,9.97,10.19,9.82,10.02,130513994
01-Oct-20,10.05,10.25,9.85,10.07,142978120
30-Sep-20,10.02,10.45,9.88,10.03,264832755
29-Sep-20,10.10,10.29,9.78,9.85,172216318
28-Sep-20,10.36,10.57,10.13,10.14,192546945
25-Sep-20,10.28,10.49,10.17,10.27,207094007
24-Sep-20,10.58,10.58,10.33,10.40,213380085
23-Sep-20,10.80,10.84,10.49,10.51,214883535
22-Sep-20,11.00,11.06,10.72,10.76,207830435

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: USIM5

cotações, gráficos e mais...