Cotação atual, histórico e gráfico do papel: USIM6

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 USIM6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2021	-4,95%	-1,04	19,96	19,96	19,96	19,96	2K	1
05/08/2021	0,96%	0,20	21,00	21,00	21,00	21,00	4K	1
29/07/2021	-0,95%	-0,20	20,80	20,80	20,80	20,80	2K	1
07/07/2021	-4,59%	-1,01	21,00	21,00	21,00	21,00	8K	4
02/07/2021	-6,14%	-1,44	22,01	20,55	20,55	23,04	13K	6
01/07/2021	0,00%	0,00	23,45	23,45	23,45	23,45	5K	2
30/06/2021	10,09%	2,15	23,45	23,50	23,45	23,50	7K	2
28/06/2021	0,14%	0,03	21,30	21,30	21,30	21,30	2K	1
22/06/2021	4,26%	0,87	21,27	20,16	18,50	21,27	12K	5
21/06/2021	-5,12%	-1,10	20,40	21,50	20,40	21,50	4K	2
16/06/2021	-6,52%	-1,50	21,50	21,02	21,00	21,50	6K	3

15/06/2021	0,00%	0,00	23,00	23,50	23,00	23,50	5K	2
14/06/2021	0,00%	0,00	23,00	23,00	23,00	23,00	5K	2
11/06/2021	-4,25%	-1,02	23,00	23,00	23,00	23,00	2K	1
07/06/2021	0,00%	0,00	24,02	24,02	24,02	24,02	2K	1
04/06/2021	-7,62%	-1,98	24,02	23,50	23,50	25,00	19K	7
02/06/2021	0,00%	0,00	26,00	26,00	26,00	26,00	3K	1
27/05/2021	-7,14%	-2,00	26,00	24,00	23,00	26,00	47K	16
24/05/2021	3,70%	1,00	28,00	28,00	28,00	28,00	3K	1
12/05/2021	-9,15%	-2,72	27,00	27,50	27,00	28,00	16K	4
05/05/2021	-0,44%	-0,13	29,72	29,72	29,72	29,72	6K	2
29/04/2021	0,00%	0,00	29,85	29,85	29,85	29,85	6K	2
27/04/2021	0,40%	0,12	29,85	29,75	29,75	30,85	24K	5
26/04/2021	15,19%	3,92	29,73	29,38	29,38	29,73	27K	6
23/04/2021	25,90%	5,31	25,81	23,57	23,56	26,86	51K	15
14/04/2021	5,13%	1,00	20,50	20,50	20,49	20,50	20K	10
13/04/2021	2,63%	0,50	19,50	19,00	19,00	19,50	10K	2
08/04/2021	1,60%	0,30	19,00	18,70	17,50	19,00	11K	5
01/04/2021	-0,37%	-0,07	18,70	18,70	18,70	18,70	4K	2
25/03/2021	-1,21%	-0,23	18,77	17,50	17,50	18,77	6K	2
23/03/2021	4,97%	0,90	19,00	19,00	19,00	20,50	47K	22
22/03/2021	0,28%	0,05	18,10	18,05	17,00	18,10	28K	14
19/03/2021	-2,43%	-0,45	18,05	18,00	17,10	18,05	7K	4
18/03/2021	-2,63%	-0,50	18,50	18,50	18,50	18,50	4K	2
16/03/2021	10,47%	1,80	19,00	18,00	18,00	19,00	13K	6
15/03/2021	-0,64%	-0,11	17,20	16,15	16,11	17,40	50K	24
12/03/2021	1,82%	0,31	17,31	19,38	16,92	23,00	27K	13
08/03/2021	0,00%	0,00	17,00	17,00	17,00	17,00	12K	3
05/03/2021	29,57%	3,88	17,00	14,22	14,22	17,00	27K	9
26/01/2021	0,85%	0,11	13,12	13,03	13,03	13,12	3K	2
15/01/2021	12,06%	1,40	13,01	13,01	13,01	13,01	1K	1
15/12/2020	0,00%	0,00	11,61	11,61	11,61	11,61	1K	1
04/12/2020	0,00%	0,00	11,61	11,61	11,61	11,61	1K	1
30/11/2020	0,00%	0,00	11,61	11,61	11,61	11,61	1K	1
27/11/2020	0,09%	0,01	11,61	11,61	11,61	11,61	2K	1
23/11/2020	0,00%	0,00	11,60	11,60	11,60	11,60	1K	1
20/11/2020	0,00%	0,00	11,60	11,60	11,60	11,60	6K	3
17/11/2020	0,00%	0,00	11,60	11,60	11,60	12,00	8K	5
13/11/2020	7,41%	0,80	11,60	11,60	11,60	11,60	1K	1
12/11/2020	-6,74%	-0,78	10,80	12,00	10,80	12,00	62K	29
05/11/2020	5,08%	0,56	11,58	10,17	10,17	11,58	2K	2
30/10/2020	0,00%	0,00	11,02	11,02	11,02	11,02	2K	1
27/10/2020	0,09%	0,01	11,02	11,02	11,02	11,02	1K	1
26/10/2020	-6,69%	-0,79	11,01	11,80	11,01	11,80	11K	4
20/10/2020	-1,58%	-0,19	11,80	11,01	11,01	11,80	7K	4
16/10/2020	19,90%	1,99	11,99	11,99	11,99	11,99	6K	2
06/10/2020	0,00%	0,00	10,00	10,00	10,00	10,00	6K	4
30/09/2020	6,84%	0,64	10,00	10,00	10,00	10,00	1000	1
19/08/2020	0,00%	0,00	9,36	9,36	9,36	9,36	936	1
17/08/2020	-0,53%	-0,05	9,36	9,36	9,36	9,36	936	1
20/07/2020	-0,95%	-0,09	9,41	8,52	8,52	9,41	6K	4
14/07/2020	0,00%	0,00	9,50	9,50	9,50	9,50	8K	5
05/06/2020	0,00%	0,00	9,50	9,50	9,50	9,50	2K	1
19/03/2020	-7,77%	-0,80	9,50	9,50	9,50	9,50	10K	4
05/02/2020	-1,90%	-0,20	10,30	10,30	10,30	10,30	4K	1
30/01/2020	0,19%	0,02	10,50	10,51	10,50	10,51	6K	5
29/01/2020	16,44%	1,48	10,48	9,01	9,01	10,48	5K	5
21/01/2020	-5,26%	-0,50	9,00	9,00	9,00	9,00	900	1
16/01/2020	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
15/01/2020	0,53%	0,05	9,50	9,50	9,50	9,50	950	1
13/01/2020	-0,53%	-0,05	9,45	9,50	9,45	9,50	3K	2
10/01/2020	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
09/01/2020	3,26%	0,30	9,50	9,50	9,50	9,50	950	1
08/01/2020	-19,93%	-2,29	9,20	9,20	9,20	9,20	920	1
07/01/2020	4,45%	0,49	11,49	11,50	11,49	11,50	3K	2
06/01/2020	11,22%	1,11	11,00	10,99	10,99	11,00	4K	4
03/01/2020	4,66%	0,44	9,89	9,45	9,45	9,89	6K	6
30/12/2019	17,68%	1,42	9,45	9,43	9,43	9,45	2K	2
27/12/2019	0,25%	0,02	8,03	8,03	8,03	8,03	803	1
26/12/2019	1,65%	0,13	8,01	8,01	8,01	8,01	801	1
19/12/2019	0,00%	0,00	7,88	7,88	7,88	7,88	788	1
09/12/2019	0,00%	0,00	7,88	7,88	7,88	7,88	788	1
02/12/2019	-0,25%	-0,02	7,88	7,88	7,88	7,88	788	1
22/11/2019	0,38%	0,03	7,90	7,90	7,90	7,90	790	1
19/11/2019	-1,62%	-0,13	7,87	7,87	7,87	7,87	787	1
30/10/2019	0,00%	0,00	8,00	7,05	7,05	8,00	2K	3
24/10/2019	2,56%	0,20	8,00	7,85	7,85	8,00	4K	3
23/10/2019	10,80%	0,76	7,80	7,15	7,15	7,80	9K	8
21/10/2019	-12,00%	-0,96	7,04	7,04	7,04	7,04	1K	2
01/10/2019	14,29%	1,00	8,00	7,12	7,12	8,00	2K	2
30/09/2019	-12,83%	-1,03	7,00	7,00	7,00	7,00	2K	2
29/08/2019	0,00%	0,00	8,03	8,03	8,03	8,03	803	1
27/08/2019	-5,53%	-0,47	8,03	8,03	8,03	8,03	803	1
26/08/2019	-15,84%	-1,60	8,50	8,50	8,50	8,50	850	1
18/07/2019	9,78%	0,90	10,10	10,10	10,10	10,10	3K	3
04/07/2019	12,20%	1,00	9,20	9,20	9,20	9,20	920	1
29/05/2019	0,99%	0,08	8,20	8,20	8,20	8,20	820	1
21/05/2019	1,50%	0,12	8,12	8,12	8,12	8,12	812	1
07/05/2019	-5,66%	-0,48	8,00	8,00	8,00	8,00	800	1
03/05/2019	-3,64%	-0,32	8,48	8,48	8,48	8,48	848	1
30/04/2019	3,41%	0,29	8,80	8,80	8,80	8,80	880	1
29/04/2019	-14,90%	-1,49	8,51	8,51	8,51	8,51	2K	2
22/04/2019	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
12/03/2019	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
11/03/2019	-9,09%	-1,00	10,00	10,00	10,00	10,00	2K	2
26/02/2019	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
31/01/2019	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
28/01/2019	10,78%	1,07	11,00	11,00	11,00	11,00	1K	1
24/01/2019	1,33%	0,13	9,93	9,90	9,90	9,93	2K	2
17/01/2019	2,83%	0,27	9,80	9,80	9,80	9,80	6K	2
11/01/2019	0,32%	0,03	9,53	9,53	9,53	9,53	4K	1
10/01/2019	5,56%	0,50	9,50	9,30	9,30	9,50	10K	4
02/01/2019	19,21%	1,45	9,00	9,00	9,00	9,00	2K	2
13/09/2018	-12,72%	-1,10	7,55	7,55	7,55	7,55	755	1
02/08/2018	-1,93%	-0,17	8,65	8,01	8,01	8,69	5K	4
30/07/2018	-4,13%	-0,38	8,82	8,82	8,82	8,82	2K	2
27/07/2018	-5,25%	-0,51	9,20	8,50	8,50	9,20	3K	3
18/06/2018	-10,01%	-1,08	9,71	9,70	9,70	9,71	6K	4
30/04/2018	2,66%	0,28	10,79	10,79	10,79	10,79	1K	1
19/04/2018	-5,32%	-0,59	10,51	10,51	10,51	10,51	1K	1
20/02/2018	19,23%	1,79	11,10	11,00	11,00	11,10	3K	3
05/01/2018	2,31%	0,21	9,31	9,22	9,22	9,31	13K	6
21/12/2017	0,55%	0,05	9,10	9,10	9,10	9,10	9K	3
04/12/2017	0,00%	0,00	9,05	9,05	9,05	9,05	3K	1
29/11/2017	0,67%	0,06	9,05	9,05	9,05	9,05	3K	2
27/11/2017	19,87%	1,49	8,99	7,51	7,51	8,99	2K	2
10/11/2017	0,00%	0,00	7,50	7,50	7,50	7,50	3K	1
06/11/2017	-6,25%	-0,50	7,50	7,50	7,50	7,50	4K	1
03/11/2017	-0,25%	-0,02	8,00	8,00	8,00	8,00	2K	1
30/10/2017	-18,99%	-1,88	8,02	8,01	8,01	8,02	7K	4
20/10/2017	0,00%	0,00	9,90	9,90	9,90	9,90	14K	1
19/10/2017	-1,00%	-0,10	9,90	9,50	9,03	9,90	12K	7
18/10/2017	-4,76%	-0,50	10,00	9,03	9,03	10,00	38K	16
17/10/2017	-	-	10,50	10,50	10,50	10,50	1K	1

Date,Open,High,Low,Close,Volume
10-Sep-21,19.96,19.96,19.96,19.96,1996
05-Aug-21,21.00,21.00,21.00,21.00,4200
29-Jul-21,20.80,20.80,20.80,20.80,2080
07-Jul-21,21.00,21.00,21.00,21.00,8400
02-Jul-21,20.55,23.04,20.55,22.01,13016
01-Jul-21,23.45,23.45,23.45,23.45,4690
30-Jun-21,23.50,23.50,23.45,23.45,7045
28-Jun-21,21.30,21.30,21.30,21.30,2130
22-Jun-21,20.16,21.27,18.50,21.27,12036
21-Jun-21,21.50,21.50,20.40,20.40,4190
16-Jun-21,21.02,21.50,21.00,21.50,6352
15-Jun-21,23.50,23.50,23.00,23.00,4650
14-Jun-21,23.00,23.00,23.00,23.00,4600
11-Jun-21,23.00,23.00,23.00,23.00,2300
07-Jun-21,24.02,24.02,24.02,24.02,2402
04-Jun-21,23.50,25.00,23.50,24.02,19326
02-Jun-21,26.00,26.00,26.00,26.00,2600
27-May-21,24.00,26.00,23.00,26.00,47434
24-May-21,28.00,28.00,28.00,28.00,2800
12-May-21,27.50,28.00,27.00,27.00,16500
05-May-21,29.72,29.72,29.72,29.72,5944
29-Apr-21,29.85,29.85,29.85,29.85,5970
27-Apr-21,29.75,30.85,29.75,29.85,24341
26-Apr-21,29.38,29.73,29.38,29.73,26512
23-Apr-21,23.57,26.86,23.56,25.81,50610
14-Apr-21,20.50,20.50,20.49,20.50,20499
13-Apr-21,19.00,19.50,19.00,19.50,9700
08-Apr-21,18.70,19.00,17.50,19.00,11040
01-Apr-21,18.70,18.70,18.70,18.70,3740
25-Mar-21,17.50,18.77,17.50,18.77,5504
23-Mar-21,19.00,20.50,19.00,19.00,46990
22-Mar-21,18.05,18.10,17.00,18.10,28274
19-Mar-21,18.00,18.05,17.10,18.05,7115
18-Mar-21,18.50,18.50,18.50,18.50,3700
16-Mar-21,18.00,19.00,18.00,19.00,13199
15-Mar-21,16.15,17.40,16.11,17.20,50473
12-Mar-21,19.38,23.00,16.92,17.31,26687
08-Mar-21,17.00,17.00,17.00,17.00,11900
05-Mar-21,14.22,17.00,14.22,17.00,26670
26-Jan-21,13.03,13.12,13.03,13.12,2615
15-Jan-21,13.01,13.01,13.01,13.01,1301
15-Dec-20,11.61,11.61,11.61,11.61,1161
04-Dec-20,11.61,11.61,11.61,11.61,1161
30-Nov-20,11.61,11.61,11.61,11.61,1161
27-Nov-20,11.61,11.61,11.61,11.61,2322
23-Nov-20,11.60,11.60,11.60,11.60,1160
20-Nov-20,11.60,11.60,11.60,11.60,5800
17-Nov-20,11.60,12.00,11.60,11.60,8160
13-Nov-20,11.60,11.60,11.60,11.60,1160
12-Nov-20,12.00,12.00,10.80,10.80,61926
05-Nov-20,10.17,11.58,10.17,11.58,2175
30-Oct-20,11.02,11.02,11.02,11.02,2204
27-Oct-20,11.02,11.02,11.02,11.02,1102
26-Oct-20,11.80,11.80,11.01,11.01,11405
20-Oct-20,11.01,11.80,11.01,11.80,6685
16-Oct-20,11.99,11.99,11.99,11.99,5995
06-Oct-20,10.00,10.00,10.00,10.00,6000
30-Sep-20,10.00,10.00,10.00,10.00,1000
19-Aug-20,9.36,9.36,9.36,9.36,936
17-Aug-20,9.36,9.36,9.36,9.36,936
20-Jul-20,8.52,9.41,8.52,9.41,5557
14-Jul-20,9.50,9.50,9.50,9.50,7600
05-Jun-20,9.50,9.50,9.50,9.50,1900
19-Mar-20,9.50,9.50,9.50,9.50,10450
05-Feb-20,10.30,10.30,10.30,10.30,4120
30-Jan-20,10.51,10.51,10.50,10.50,6301
29-Jan-20,9.01,10.48,9.01,10.48,4808
21-Jan-20,9.00,9.00,9.00,9.00,900
16-Jan-20,9.50,9.50,9.50,9.50,950
15-Jan-20,9.50,9.50,9.50,9.50,950
13-Jan-20,9.50,9.50,9.45,9.45,2840
10-Jan-20,9.50,9.50,9.50,9.50,950
09-Jan-20,9.50,9.50,9.50,9.50,950
08-Jan-20,9.20,9.20,9.20,9.20,920
07-Jan-20,11.50,11.50,11.49,11.49,3448
06-Jan-20,10.99,11.00,10.99,11.00,4398
03-Jan-20,9.45,9.89,9.45,9.89,5846
30-Dec-19,9.43,9.45,9.43,9.45,1888
27-Dec-19,8.03,8.03,8.03,8.03,803
26-Dec-19,8.01,8.01,8.01,8.01,801
19-Dec-19,7.88,7.88,7.88,7.88,788
09-Dec-19,7.88,7.88,7.88,7.88,788
02-Dec-19,7.88,7.88,7.88,7.88,788
22-Nov-19,7.90,7.90,7.90,7.90,790
19-Nov-19,7.87,7.87,7.87,7.87,787
30-Oct-19,7.05,8.00,7.05,8.00,2285
24-Oct-19,7.85,8.00,7.85,8.00,3955
23-Oct-19,7.15,7.80,7.15,7.80,8732
21-Oct-19,7.04,7.04,7.04,7.04,1408
01-Oct-19,7.12,8.00,7.12,8.00,2224
30-Sep-19,7.00,7.00,7.00,7.00,2100
29-Aug-19,8.03,8.03,8.03,8.03,803
27-Aug-19,8.03,8.03,8.03,8.03,803
26-Aug-19,8.50,8.50,8.50,8.50,850
18-Jul-19,10.10,10.10,10.10,10.10,3030
04-Jul-19,9.20,9.20,9.20,9.20,920
29-May-19,8.20,8.20,8.20,8.20,820
21-May-19,8.12,8.12,8.12,8.12,812
07-May-19,8.00,8.00,8.00,8.00,800
03-May-19,8.48,8.48,8.48,8.48,848
30-Apr-19,8.80,8.80,8.80,8.80,880
29-Apr-19,8.51,8.51,8.51,8.51,1702
22-Apr-19,10.00,10.00,10.00,10.00,1000
12-Mar-19,10.00,10.00,10.00,10.00,2000
11-Mar-19,10.00,10.00,10.00,10.00,2000
26-Feb-19,11.00,11.00,11.00,11.00,1100
31-Jan-19,11.00,11.00,11.00,11.00,1100
28-Jan-19,11.00,11.00,11.00,11.00,1100
24-Jan-19,9.90,9.93,9.90,9.93,1983
17-Jan-19,9.80,9.80,9.80,9.80,5880
11-Jan-19,9.53,9.53,9.53,9.53,3812
10-Jan-19,9.30,9.50,9.30,9.50,10250
02-Jan-19,9.00,9.00,9.00,9.00,1800
13-Sep-18,7.55,7.55,7.55,7.55,755
02-Aug-18,8.01,8.69,8.01,8.65,5129
30-Jul-18,8.82,8.82,8.82,8.82,1764
27-Jul-18,8.50,9.20,8.50,9.20,2690
18-Jun-18,9.70,9.71,9.70,9.71,5823
30-Apr-18,10.79,10.79,10.79,10.79,1079
19-Apr-18,10.51,10.51,10.51,10.51,1051
20-Feb-18,11.00,11.10,11.00,11.10,3310
05-Jan-18,9.22,9.31,9.22,9.31,12998
21-Dec-17,9.10,9.10,9.10,9.10,9100
04-Dec-17,9.05,9.05,9.05,9.05,2715
29-Nov-17,9.05,9.05,9.05,9.05,2715
27-Nov-17,7.51,8.99,7.51,8.99,1650
10-Nov-17,7.50,7.50,7.50,7.50,3000
06-Nov-17,7.50,7.50,7.50,7.50,3750
03-Nov-17,8.00,8.00,8.00,8.00,2400
30-Oct-17,8.01,8.02,8.01,8.02,7210
20-Oct-17,9.90,9.90,9.90,9.90,13860
19-Oct-17,9.50,9.90,9.03,9.90,12322
18-Oct-17,9.03,10.00,9.03,10.00,37958
17-Oct-17,10.50,10.50,10.50,10.50,1050

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

Cotação atual, histórico e gráfico do papel: USIM6

cotações, gráficos e mais...