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
11/06/20210,58%0,1118,9218,9118,8119,10260M20.316
10/06/2021-0,21%-0,0418,8118,9918,4519,01285M25.240
09/06/20212,56%0,4718,8518,4918,1619,17349M38.344
08/06/2021-2,34%-0,4418,3818,8818,3119,04265M24.384
07/06/2021-1,21%-0,2318,8218,9118,5218,98371M30.040
04/06/2021-2,76%-0,5419,0519,5418,9119,55442M39.524
02/06/2021-2,78%-0,5619,5920,2919,4120,29500M39.248
01/06/20211,46%0,2920,1520,3119,9520,52488M34.787
31/05/20211,33%0,2619,8619,9419,8120,53418M31.814
28/05/20210,05%0,0119,6019,8819,3320,05390M31.865
27/05/2021-0,36%-0,0719,5919,9719,5920,14509M25.377
26/05/20211,13%0,2219,6619,1219,0319,66323M21.117
25/05/2021-3,09%-0,6219,4420,1619,3020,31323M26.481
24/05/20210,91%0,1820,0619,6419,2720,10278M21.771
21/05/2021-1,97%-0,4019,8820,1819,7120,35268M27.715
20/05/2021-1,27%-0,2620,2820,5020,1320,72226M22.740
19/05/2021-1,15%-0,2420,5420,3320,0320,63363M36.189
18/05/20210,78%0,1620,7820,9420,5021,00338M24.112
17/05/20211,58%0,3220,6220,6020,3321,08448M37.833
14/05/2021-4,96%-1,0620,3021,1620,2321,27600M48.092
13/05/2021-4,47%-1,0021,3621,8921,2422,39541M37.682
12/05/2021-5,13%-1,2122,3623,1722,1523,39587M43.323
11/05/20210,81%0,1923,5723,0022,8123,66455M30.717
10/05/20211,04%0,2423,3823,7723,2324,36644M44.899
07/05/2021-1,82%-0,4323,1423,1222,6923,311.945M32.269
06/05/20212,93%0,6723,5723,0722,7623,82441M28.283
05/05/20214,47%0,9822,9022,1722,1723,47793M42.975
04/05/20210,87%0,1921,9221,6121,4522,07274M24.236
03/05/2021-3,21%-0,7221,7322,5221,3222,53392M41.160
30/04/2021-2,05%-0,4722,4522,2822,1522,89484M35.927
29/04/20210,00%0,0022,9223,0022,0923,21447M29.799
28/04/2021-0,74%-0,1722,9223,1522,7223,57435M24.781
27/04/20210,65%0,1523,0922,9722,4923,54565M36.455
26/04/20213,57%0,7922,9422,5021,9623,09576M42.872
23/04/2021-0,27%-0,0622,1522,8121,6723,12747M55.150
22/04/20215,36%1,1322,2121,4221,3322,59695M42.212
20/04/2021-1,63%-0,3521,0821,6320,7521,94339M23.444
19/04/2021-0,65%-0,1421,4321,7421,2421,88360M22.413
16/04/20212,71%0,5721,5721,1120,8521,62298M21.460
15/04/20210,91%0,1921,0021,2920,6621,83474M28.786
14/04/20214,21%0,8420,8120,0820,0321,04475M34.065
13/04/20212,89%0,5619,9719,5119,2020,19371M27.686
12/04/20211,09%0,2119,4119,4819,1119,70341M22.662
09/04/20213,39%0,6319,2018,3218,2519,51513M40.519
08/04/20213,74%0,6718,5718,0418,0418,60395M25.019
07/04/20211,42%0,2517,9017,7617,5318,00247M19.098
06/04/20213,46%0,5917,6517,1517,1317,84357M22.578
05/04/20212,71%0,4517,0616,8416,7217,25244M20.159
01/04/2021-2,87%-0,4916,6117,2616,5617,40254M19.001
31/03/20211,36%0,2317,1016,8716,7317,22311M27.200
30/03/20211,20%0,2016,8716,5916,3516,94259M25.057
29/03/20210,54%0,0916,6716,6716,4617,04305M27.119
26/03/20211,34%0,2216,5816,6016,2316,96303M35.665
25/03/2021-0,37%-0,0616,3616,4515,8516,55308M30.961
24/03/2021-1,38%-0,2316,4216,9216,3517,18345M38.636
23/03/2021-3,37%-0,5816,6517,4516,5617,83428M30.958
22/03/2021-3,09%-0,5517,2317,4817,0117,65262M20.625
19/03/2021-1,00%-0,1817,7818,0017,6118,18323M24.306
18/03/2021-2,23%-0,4117,9618,3717,7718,90343M25.564
17/03/2021-0,92%-0,1718,3718,5618,1918,73369M33.274
16/03/20218,55%1,4618,5417,3117,2918,85967M57.595
15/03/20211,18%0,2017,0816,8916,7217,21246M19.522
12/03/2021-2,31%-0,4016,8817,2016,8617,82399M33.030
11/03/20214,47%0,7417,2816,8216,7617,57377M32.999
10/03/2021-3,22%-0,5516,5417,0516,2817,20324M28.589
09/03/20210,59%0,1017,0916,7016,3517,25321M33.403
08/03/2021-4,50%-0,8016,9917,5016,8918,05343M29.577
05/03/20215,83%0,9817,7916,8016,6317,94399M29.873
04/03/2021-2,94%-0,5116,8117,3016,5817,59443M36.545
03/03/20210,52%0,0917,3217,3016,7717,83480M42.198
02/03/20212,26%0,3817,2316,6116,3517,42345M36.462
01/03/20213,76%0,6116,8516,4916,2417,22365M37.072
26/02/2021-1,04%-0,1716,2416,4515,9616,90324M29.488
25/02/2021-4,81%-0,8316,4117,2416,2717,60423M37.869
24/02/20219,53%1,5017,2415,8115,8117,29841M58.086
23/02/20215,00%0,7515,7415,2114,9615,78562M48.867
22/02/20210,13%0,0214,9914,4014,2515,50384M37.230
19/02/20210,94%0,1414,9714,7414,5715,02221M19.165
18/02/2021-1,20%-0,1814,8315,1914,7515,43367M28.362
17/02/20215,78%0,8215,0114,3414,3415,08378M29.043
12/02/20210,35%0,0514,1914,6514,1314,85553M38.621
11/02/20212,39%0,3314,1413,9513,8514,19255M26.075
10/02/2021-1,78%-0,2513,8114,1013,5514,22290M24.377
09/02/20211,30%0,1814,0613,9513,7214,10204M17.129
08/02/20211,09%0,1513,8813,9913,7514,34332M30.079
05/02/20214,41%0,5813,7313,2813,1213,95295M22.961
04/02/20211,00%0,1313,1513,0913,0913,69275M28.325
03/02/2021-0,38%-0,0513,0213,1913,0013,27268M32.236
02/02/2021-2,10%-0,2813,0713,4212,9613,50268M33.428
01/02/20211,14%0,1513,3513,4513,1813,60177M20.290
29/01/2021-5,10%-0,7113,2013,7213,1513,83188M23.167
28/01/20215,70%0,7513,9112,9112,9113,97250M36.352
27/01/2021-2,66%-0,3613,1613,3312,8113,52363M37.010
26/01/2021-4,52%-0,6413,5214,1613,4314,28206M27.517
22/01/20210,00%0,0014,1613,8713,6314,24152M19.229
21/01/20210,35%0,0514,1614,1513,9514,62237M23.664
20/01/2021-1,67%-0,2414,1114,4313,8514,55249M23.779
19/01/2021-4,71%-0,7114,3515,1514,1615,18325M41.614
18/01/20210,27%0,0415,0615,2015,0015,34179M21.892
15/01/2021-4,70%-0,7415,0215,5414,8115,67268M38.825
14/01/20211,81%0,2815,7615,6415,4315,87326M24.175
13/01/2021-6,07%-1,0015,4816,4415,4116,44501M36.510
12/01/2021-1,38%-0,2316,4816,9116,2617,10366M31.910
11/01/20211,21%0,2016,7116,3116,1017,31650M43.450
08/01/2021-0,48%-0,0816,5116,7816,1017,08381M28.199
07/01/20215,53%0,8716,5915,9115,9116,59365M26.990
06/01/20214,11%0,6215,7215,2215,1016,15369M29.673
05/01/20211,07%0,1615,1014,9714,5615,23273M27.529
04/01/20212,26%0,3314,9414,9114,8915,44313M23.679
30/12/2020-3,12%-0,4714,6115,1114,4915,15288M30.946
29/12/20204,29%0,6215,0814,5514,4215,20268M25.548
28/12/2020-1,09%-0,1614,4614,7314,2714,89192M16.850
23/12/20204,65%0,6514,6213,9313,8714,79309M28.438
22/12/2020-1,90%-0,2713,9714,3413,8514,44184M14.278
21/12/2020-1,04%-0,1514,2414,0613,4614,52382M31.605
18/12/20204,96%0,6814,3913,9213,9114,67608M39.141
17/12/2020-0,80%-0,1113,7114,0013,6314,54406M34.532
16/12/20200,00%0,0013,8213,9013,5514,06181M20.914
15/12/20203,91%0,5213,8213,4613,4414,25301M27.998
14/12/2020-2,64%-0,3613,3013,6713,2113,67147M14.188
11/12/2020-0,07%-0,0113,6613,5013,4013,78124M12.232
10/12/20203,09%0,4113,6713,4413,2613,82276M30.087
09/12/2020-4,19%-0,5813,2613,9313,1213,98285M35.133
08/12/2020-4,29%-0,6213,8414,4313,7514,64255M21.316
07/12/20203,14%0,4414,4614,0213,7714,60255M22.967
04/12/20206,94%0,9114,0213,2813,2814,13335M29.626
03/12/2020-5,14%-0,7113,1113,9813,1114,01261M25.107
02/12/2020-0,58%-0,0813,8213,8913,7314,23236M25.244
01/12/20201,83%0,2513,9013,7913,7014,38314M30.154
30/11/2020-0,80%-0,1113,6513,6913,6214,23202M22.773
27/11/2020-1,01%-0,1413,7614,0013,6014,23263M22.864
26/11/20204,04%0,5413,9013,2713,2614,00291M27.696
25/11/20207,05%0,8813,3612,4612,3013,45322M27.655
24/11/2020--12,4811,8311,5912,62271M25.891


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito