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
30/06/2022	-4,00%	-0,36	8,65	8,81	8,59	8,86	135M	17.883
29/06/2022	-1,21%	-0,11	9,01	9,12	8,88	9,17	142M	17.280
28/06/2022	-1,41%	-0,13	9,12	9,44	9,04	9,48	152M	14.341
27/06/2022	3,12%	0,28	9,25	9,16	9,02	9,41	133M	17.746
24/06/2022	2,99%	0,26	8,97	8,83	8,67	9,05	127M	14.786
23/06/2022	-3,65%	-0,33	8,71	9,16	8,61	9,23	228M	19.092
22/06/2022	-0,22%	-0,02	9,04	8,81	8,58	9,17	179M	16.614
21/06/2022	0,55%	0,05	9,06	9,13	8,88	9,22	159M	16.638
20/06/2022	2,74%	0,24	9,01	8,46	8,42	9,03	170M	16.913
17/06/2022	-6,00%	-0,56	8,77	9,09	8,58	9,09	227M	22.492
15/06/2022	-0,43%	-0,04	9,33	9,48	9,28	9,67	191M	24.463

14/06/2022	-2,60%	-0,25	9,37	9,70	9,27	9,72	177M	18.481
13/06/2022	-4,85%	-0,49	9,62	9,72	9,33	9,79	202M	22.880
10/06/2022	-0,10%	-0,01	10,11	9,90	9,78	10,22	255M	23.944
09/06/2022	-4,80%	-0,51	10,12	10,54	10,07	10,55	276M	28.065
08/06/2022	-4,32%	-0,48	10,63	10,89	10,58	11,05	187M	21.306
07/06/2022	-2,71%	-0,31	11,11	11,28	11,07	11,43	221M	20.239
06/06/2022	-2,14%	-0,25	11,42	11,72	11,24	11,80	164M	15.557
03/06/2022	-1,52%	-0,18	11,67	11,85	11,54	11,88	155M	13.464
02/06/2022	5,24%	0,59	11,85	11,40	11,36	11,94	255M	21.587
01/06/2022	2,74%	0,30	11,26	10,98	10,97	11,35	141M	15.495
31/05/2022	0,09%	0,01	10,96	11,00	10,90	11,13	123M	12.676
30/05/2022	-2,84%	-0,32	10,95	11,40	10,83	11,43	181M	18.409
27/05/2022	-1,40%	-0,16	11,27	11,49	11,24	11,63	172M	17.258
26/05/2022	-1,64%	-0,19	11,43	11,64	11,28	11,91	290M	26.071
25/05/2022	1,57%	0,18	11,62	11,42	11,29	11,72	185M	16.532
24/05/2022	-0,09%	-0,01	11,44	11,26	11,14	11,48	203M	20.154
23/05/2022	3,62%	0,40	11,45	11,20	11,20	11,50	166M	19.960
20/05/2022	1,28%	0,14	11,05	11,17	10,96	11,28	147M	13.683
19/05/2022	5,11%	0,53	10,91	10,33	10,31	11,01	200M	18.848
18/05/2022	-3,98%	-0,43	10,38	10,66	10,34	10,76	141M	17.975
17/05/2022	-1,10%	-0,12	10,81	11,18	10,81	11,29	184M	20.012
16/05/2022	3,80%	0,40	10,93	10,58	10,57	11,05	163M	17.438
13/05/2022	3,44%	0,35	10,53	10,30	10,30	10,67	179M	18.950
12/05/2022	-1,74%	-0,18	10,18	10,18	9,93	10,32	193M	19.374
11/05/2022	3,19%	0,32	10,36	10,27	10,21	10,72	348M	27.795
10/05/2022	-6,78%	-0,73	10,04	10,85	9,68	10,87	614M	52.307
09/05/2022	-1,82%	-0,20	10,77	10,79	10,58	10,95	140M	16.957
06/05/2022	-1,08%	-0,12	10,97	11,01	10,70	11,15	133M	16.936
05/05/2022	-3,65%	-0,42	11,09	11,49	10,86	11,51	153M	20.900
04/05/2022	1,77%	0,20	11,51	11,26	11,01	11,57	155M	18.240
03/05/2022	0,98%	0,11	11,31	11,16	11,15	11,47	124M	17.926
02/05/2022	-0,97%	-0,11	11,20	11,25	11,01	11,53	171M	19.005
29/04/2022	-7,90%	-0,97	11,31	12,01	11,30	12,04	209M	21.246
28/04/2022	4,07%	0,48	12,28	11,94	11,85	12,40	240M	23.505
27/04/2022	1,11%	0,13	11,80	11,99	11,78	12,17	255M	22.792
26/04/2022	-4,11%	-0,50	11,67	12,13	11,61	12,16	178M	22.002
25/04/2022	1,93%	0,23	12,17	11,56	11,55	12,31	203M	20.360
22/04/2022	-2,69%	-0,33	11,94	11,99	11,82	12,18	164M	19.280
20/04/2022	-6,34%	-0,83	12,27	12,98	12,12	13,00	620M	57.042
19/04/2022	1,95%	0,25	13,10	12,76	12,62	13,18	222M	24.648
18/04/2022	-0,54%	-0,07	12,85	12,87	12,71	12,94	147M	18.592
14/04/2022	-0,46%	-0,06	12,92	12,93	12,85	13,19	189M	17.534
13/04/2022	-0,38%	-0,05	12,98	13,03	12,95	13,17	213M	25.134
12/04/2022	0,62%	0,08	13,03	13,09	12,93	13,28	183M	14.585
11/04/2022	-0,77%	-0,10	12,95	12,94	12,76	13,12	317M	17.667
08/04/2022	-3,62%	-0,49	13,05	13,49	13,02	13,52	324M	31.365
07/04/2022	-0,15%	-0,02	13,54	13,35	13,28	13,62	171M	15.135
06/04/2022	-1,02%	-0,14	13,56	13,65	13,26	13,66	212M	22.694
05/04/2022	-2,42%	-0,34	13,70	14,04	13,63	14,14	226M	18.114
04/04/2022	1,96%	0,27	14,04	13,82	13,75	14,20	271M	23.011
01/04/2022	-1,43%	-0,20	13,77	14,06	13,69	14,15	282M	27.395
31/03/2022	-2,65%	-0,38	13,97	14,38	13,93	14,43	251M	17.852
30/03/2022	0,77%	0,11	14,35	14,36	14,14	14,50	170M	15.330
29/03/2022	1,64%	0,23	14,24	14,10	13,94	14,38	303M	28.477
28/03/2022	0,57%	0,08	14,01	14,17	13,86	14,28	204M	20.996
25/03/2022	-3,13%	-0,45	13,93	14,47	13,89	14,53	261M	29.759
24/03/2022	0,63%	0,09	14,38	14,35	14,10	14,47	226M	24.092
23/03/2022	-1,52%	-0,22	14,29	14,58	14,22	14,78	281M	26.125
22/03/2022	-0,96%	-0,14	14,51	14,69	14,26	14,81	231M	26.999
21/03/2022	0,34%	0,05	14,65	14,72	14,63	14,97	152M	20.083
18/03/2022	2,17%	0,31	14,60	14,25	14,19	14,67	290M	25.685
17/03/2022	4,61%	0,63	14,29	13,80	13,80	14,44	270M	29.968
16/03/2022	2,17%	0,29	13,66	13,86	13,42	13,99	303M	26.032
15/03/2022	-4,29%	-0,60	13,37	13,64	13,18	13,77	388M	43.025
14/03/2022	-5,22%	-0,77	13,97	14,39	13,92	14,68	280M	39.200
11/03/2022	-4,29%	-0,66	14,74	15,52	14,73	15,57	193M	21.822
10/03/2022	1,25%	0,19	15,40	15,16	15,02	15,41	164M	21.482
09/03/2022	0,40%	0,06	15,21	14,98	14,74	15,26	231M	26.435
08/03/2022	-1,05%	-0,16	15,15	15,46	15,01	15,62	202M	20.574
07/03/2022	-3,28%	-0,52	15,31	16,04	15,25	16,18	302M	33.736
04/03/2022	-0,63%	-0,10	15,83	15,74	15,42	15,93	395M	33.715
03/03/2022	3,64%	0,56	15,93	15,52	15,52	16,11	416M	34.834
02/03/2022	4,49%	0,66	15,37	15,50	14,98	15,59	349M	34.264
25/02/2022	3,23%	0,46	14,71	14,07	13,99	14,71	267M	29.462
24/02/2022	-0,07%	-0,01	14,25	13,45	13,45	14,33	250M	22.650
23/02/2022	-3,12%	-0,46	14,26	14,80	14,16	14,86	256M	29.465
22/02/2022	1,66%	0,24	14,72	14,62	14,52	14,81	196M	18.121
21/02/2022	-1,83%	-0,27	14,48	14,93	14,47	14,99	235M	18.546
18/02/2022	-0,74%	-0,11	14,75	15,03	14,70	15,09	226M	16.788
17/02/2022	-4,07%	-0,63	14,86	15,40	14,77	15,47	436M	37.690
16/02/2022	-0,64%	-0,10	15,49	15,59	15,36	15,89	318M	27.478
15/02/2022	-0,57%	-0,09	15,59	15,30	15,13	15,59	440M	34.833
14/02/2022	0,97%	0,15	15,68	15,45	15,31	15,90	372M	34.360
11/02/2022	-7,45%	-1,25	15,53	16,76	15,50	16,81	1.060M	90.964
10/02/2022	-1,00%	-0,17	16,78	17,10	16,68	17,56	433M	35.125
09/02/2022	0,83%	0,14	16,95	16,59	16,50	17,07	249M	18.986
08/02/2022	-0,24%	-0,04	16,81	16,86	16,58	16,93	235M	18.043
07/02/2022	3,25%	0,53	16,85	16,55	16,50	16,99	363M	28.203
04/02/2022	0,74%	0,12	16,32	16,15	15,96	16,38	229M	16.690
03/02/2022	-2,59%	-0,43	16,20	16,71	16,09	16,82	336M	30.387
02/02/2022	0,24%	0,04	16,63	16,59	16,42	16,77	224M	18.635
01/02/2022	3,88%	0,62	16,59	16,02	15,85	16,68	371M	27.847
31/01/2022	-0,25%	-0,04	15,97	15,96	15,70	16,21	320M	24.028
28/01/2022	-1,54%	-0,25	16,01	16,50	15,81	16,63	364M	30.745
27/01/2022	-0,49%	-0,08	16,26	16,55	16,05	16,63	344M	22.739
26/01/2022	1,11%	0,18	16,34	16,33	15,77	16,71	585M	43.029
25/01/2022	-0,49%	-0,08	16,16	16,18	15,83	16,48	316M	27.836
24/01/2022	2,40%	0,38	16,24	15,72	15,34	16,33	427M	37.134
21/01/2022	-4,28%	-0,71	15,86	16,43	15,77	16,54	341M	33.183
20/01/2022	-1,07%	-0,18	16,57	16,83	16,52	16,97	231M	22.080
19/01/2022	1,27%	0,21	16,75	16,90	16,63	17,11	324M	27.177
18/01/2022	1,91%	0,31	16,54	16,18	16,12	16,58	275M	26.859
17/01/2022	-1,34%	-0,22	16,23	16,30	15,95	16,39	170M	20.108
14/01/2022	0,49%	0,08	16,45	16,25	16,14	16,59	211M	18.186
13/01/2022	-0,43%	-0,07	16,37	16,20	16,05	16,55	263M	25.767
12/01/2022	0,80%	0,13	16,44	16,51	16,34	16,91	492M	42.884
11/01/2022	6,05%	0,93	16,31	15,94	15,81	16,34	657M	52.700
10/01/2022	4,77%	0,70	15,38	14,32	14,21	15,40	478M	40.543
07/01/2022	4,78%	0,67	14,68	14,05	13,94	14,69	268M	28.418
06/01/2022	0,14%	0,02	14,01	14,15	13,85	14,44	366M	50.351
05/01/2022	-5,79%	-0,86	13,99	14,88	13,96	14,92	364M	38.267
04/01/2022	-0,80%	-0,12	14,85	15,11	14,66	15,15	268M	30.394
03/01/2022	-1,25%	-0,19	14,97	15,26	14,95	15,73	234M	24.310
30/12/2021	2,43%	0,36	15,16	14,98	14,88	15,30	194M	23.589
29/12/2021	0,34%	0,05	14,80	14,75	14,65	14,96	156M	14.488
28/12/2021	-1,93%	-0,29	14,75	15,01	14,58	15,01	195M	20.667
27/12/2021	1,21%	0,18	15,04	14,72	14,71	15,10	157M	16.966
23/12/2021	-0,27%	-0,04	14,86	14,90	14,64	14,90	158M	14.680
22/12/2021	-1,46%	-0,22	14,90	15,02	14,56	15,21	232M	19.308
21/12/2021	3,07%	0,45	15,12	14,90	14,85	15,23	181M	17.864
20/12/2021	-5,60%	-0,87	14,67	15,22	14,56	15,26	295M	28.202
17/12/2021	-1,33%	-0,21	15,54	15,63	15,36	15,77	217M	17.838
16/12/2021	-	-	15,75	15,64	15,33	15,89	337M	21.641

Date,Open,High,Low,Close,Volume
30-Jun-22,8.81,8.86,8.59,8.65,134955617
29-Jun-22,9.12,9.17,8.88,9.01,142146333
28-Jun-22,9.44,9.48,9.04,9.12,151532040
27-Jun-22,9.16,9.41,9.02,9.25,132649212
24-Jun-22,8.83,9.05,8.67,8.97,127065524
23-Jun-22,9.16,9.23,8.61,8.71,227560521
22-Jun-22,8.81,9.17,8.58,9.04,179083910
21-Jun-22,9.13,9.22,8.88,9.06,159274585
20-Jun-22,8.46,9.03,8.42,9.01,170000973
17-Jun-22,9.09,9.09,8.58,8.77,226713840
15-Jun-22,9.48,9.67,9.28,9.33,191260733
14-Jun-22,9.70,9.72,9.27,9.37,177424787
13-Jun-22,9.72,9.79,9.33,9.62,201913837
10-Jun-22,9.90,10.22,9.78,10.11,255312112
09-Jun-22,10.54,10.55,10.07,10.12,275631343
08-Jun-22,10.89,11.05,10.58,10.63,187411415
07-Jun-22,11.28,11.43,11.07,11.11,220854481
06-Jun-22,11.72,11.80,11.24,11.42,164302029
03-Jun-22,11.85,11.88,11.54,11.67,154725630
02-Jun-22,11.40,11.94,11.36,11.85,254750326
01-Jun-22,10.98,11.35,10.97,11.26,140888038
31-May-22,11.00,11.13,10.90,10.96,122525134
30-May-22,11.40,11.43,10.83,10.95,181402052
27-May-22,11.49,11.63,11.24,11.27,172053911
26-May-22,11.64,11.91,11.28,11.43,289595311
25-May-22,11.42,11.72,11.29,11.62,184621826
24-May-22,11.26,11.48,11.14,11.44,202766906
23-May-22,11.20,11.50,11.20,11.45,165888886
20-May-22,11.17,11.28,10.96,11.05,146843598
19-May-22,10.33,11.01,10.31,10.91,200311344
18-May-22,10.66,10.76,10.34,10.38,141475821
17-May-22,11.18,11.29,10.81,10.81,184469222
16-May-22,10.58,11.05,10.57,10.93,162592781
13-May-22,10.30,10.67,10.30,10.53,179159596
12-May-22,10.18,10.32,9.93,10.18,193168234
11-May-22,10.27,10.72,10.21,10.36,347582715
10-May-22,10.85,10.87,9.68,10.04,613519952
09-May-22,10.79,10.95,10.58,10.77,140260037
06-May-22,11.01,11.15,10.70,10.97,132916096
05-May-22,11.49,11.51,10.86,11.09,153472335
04-May-22,11.26,11.57,11.01,11.51,155218096
03-May-22,11.16,11.47,11.15,11.31,123692192
02-May-22,11.25,11.53,11.01,11.20,171381181
29-Apr-22,12.01,12.04,11.30,11.31,209379484
28-Apr-22,11.94,12.40,11.85,12.28,240357662
27-Apr-22,11.99,12.17,11.78,11.80,255073707
26-Apr-22,12.13,12.16,11.61,11.67,177779045
25-Apr-22,11.56,12.31,11.55,12.17,203256423
22-Apr-22,11.99,12.18,11.82,11.94,164362175
20-Apr-22,12.98,13.00,12.12,12.27,619511658
19-Apr-22,12.76,13.18,12.62,13.10,221710130
18-Apr-22,12.87,12.94,12.71,12.85,146856299
14-Apr-22,12.93,13.19,12.85,12.92,188867524
13-Apr-22,13.03,13.17,12.95,12.98,212876776
12-Apr-22,13.09,13.28,12.93,13.03,183362323
11-Apr-22,12.94,13.12,12.76,12.95,317384915
08-Apr-22,13.49,13.52,13.02,13.05,324148944
07-Apr-22,13.35,13.62,13.28,13.54,170998994
06-Apr-22,13.65,13.66,13.26,13.56,211898315
05-Apr-22,14.04,14.14,13.63,13.70,225959148
04-Apr-22,13.82,14.20,13.75,14.04,270600588
01-Apr-22,14.06,14.15,13.69,13.77,282094993
31-Mar-22,14.38,14.43,13.93,13.97,250811520
30-Mar-22,14.36,14.50,14.14,14.35,170065523
29-Mar-22,14.10,14.38,13.94,14.24,303487267
28-Mar-22,14.17,14.28,13.86,14.01,204389854
25-Mar-22,14.47,14.53,13.89,13.93,260839220
24-Mar-22,14.35,14.47,14.10,14.38,225720799
23-Mar-22,14.58,14.78,14.22,14.29,280927216
22-Mar-22,14.69,14.81,14.26,14.51,230948607
21-Mar-22,14.72,14.97,14.63,14.65,152256418
18-Mar-22,14.25,14.67,14.19,14.60,290135072
17-Mar-22,13.80,14.44,13.80,14.29,270143364
16-Mar-22,13.86,13.99,13.42,13.66,302919640
15-Mar-22,13.64,13.77,13.18,13.37,388013432
14-Mar-22,14.39,14.68,13.92,13.97,280081714
11-Mar-22,15.52,15.57,14.73,14.74,192918853
10-Mar-22,15.16,15.41,15.02,15.40,164266261
09-Mar-22,14.98,15.26,14.74,15.21,230921798
08-Mar-22,15.46,15.62,15.01,15.15,201639804
07-Mar-22,16.04,16.18,15.25,15.31,302016991
04-Mar-22,15.74,15.93,15.42,15.83,395209034
03-Mar-22,15.52,16.11,15.52,15.93,416223038
02-Mar-22,15.50,15.59,14.98,15.37,349205315
25-Feb-22,14.07,14.71,13.99,14.71,267409805
24-Feb-22,13.45,14.33,13.45,14.25,250099355
23-Feb-22,14.80,14.86,14.16,14.26,256184854
22-Feb-22,14.62,14.81,14.52,14.72,195646842
21-Feb-22,14.93,14.99,14.47,14.48,234963325
18-Feb-22,15.03,15.09,14.70,14.75,225839276
17-Feb-22,15.40,15.47,14.77,14.86,436209100
16-Feb-22,15.59,15.89,15.36,15.49,317941430
15-Feb-22,15.30,15.59,15.13,15.59,440338815
14-Feb-22,15.45,15.90,15.31,15.68,371546234
11-Feb-22,16.76,16.81,15.50,15.53,1059554508
10-Feb-22,17.10,17.56,16.68,16.78,433050602
09-Feb-22,16.59,17.07,16.50,16.95,249044633
08-Feb-22,16.86,16.93,16.58,16.81,235087875
07-Feb-22,16.55,16.99,16.50,16.85,363444769
04-Feb-22,16.15,16.38,15.96,16.32,229236922
03-Feb-22,16.71,16.82,16.09,16.20,335606202
02-Feb-22,16.59,16.77,16.42,16.63,224173919
01-Feb-22,16.02,16.68,15.85,16.59,371185540
31-Jan-22,15.96,16.21,15.70,15.97,320057216
28-Jan-22,16.50,16.63,15.81,16.01,364167234
27-Jan-22,16.55,16.63,16.05,16.26,343824563
26-Jan-22,16.33,16.71,15.77,16.34,585481840
25-Jan-22,16.18,16.48,15.83,16.16,315931784
24-Jan-22,15.72,16.33,15.34,16.24,426816256
21-Jan-22,16.43,16.54,15.77,15.86,341129940
20-Jan-22,16.83,16.97,16.52,16.57,230908995
19-Jan-22,16.90,17.11,16.63,16.75,324221530
18-Jan-22,16.18,16.58,16.12,16.54,275473883
17-Jan-22,16.30,16.39,15.95,16.23,170163432
14-Jan-22,16.25,16.59,16.14,16.45,210785503
13-Jan-22,16.20,16.55,16.05,16.37,262689818
12-Jan-22,16.51,16.91,16.34,16.44,492492894
11-Jan-22,15.94,16.34,15.81,16.31,656692971
10-Jan-22,14.32,15.40,14.21,15.38,478123204
07-Jan-22,14.05,14.69,13.94,14.68,267685712
06-Jan-22,14.15,14.44,13.85,14.01,365864994
05-Jan-22,14.88,14.92,13.96,13.99,363641514
04-Jan-22,15.11,15.15,14.66,14.85,267847117
03-Jan-22,15.26,15.73,14.95,14.97,234340896
30-Dec-21,14.98,15.30,14.88,15.16,194233545
29-Dec-21,14.75,14.96,14.65,14.80,155769955
28-Dec-21,15.01,15.01,14.58,14.75,194617428
27-Dec-21,14.72,15.10,14.71,15.04,156703253
23-Dec-21,14.90,14.90,14.64,14.86,157616954
22-Dec-21,15.02,15.21,14.56,14.90,231951209
21-Dec-21,14.90,15.23,14.85,15.12,181131726
20-Dec-21,15.22,15.26,14.56,14.67,295199507
17-Dec-21,15.63,15.77,15.36,15.54,217355734
16-Dec-21,15.64,15.89,15.33,15.75,337314750

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: USIM5