Cotação atual, histórico e gráfico do papel: USIM6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 1K | 1 |
| 11/10/2017 | 15,38% | 1,40 | 10,50 | 10,50 | 10,50 | 10,50 | 8K | 2 |
| 10/10/2017 | 1,11% | 0,10 | 9,10 | 9,10 | 9,10 | 9,10 | 910 | 1 |
| 06/10/2017 | 1,12% | 0,10 | 9,00 | 9,00 | 9,00 | 9,00 | 3K | 3 |
| 04/10/2017 | 4,95% | 0,42 | 8,90 | 8,90 | 8,90 | 8,90 | 890 | 1 |
| 03/10/2017 | 0,00% | 0,00 | 8,48 | 8,48 | 8,48 | 8,48 | 8K | 9 |
| 27/09/2017 | -0,24% | -0,02 | 8,48 | 8,50 | 8,48 | 8,50 | 9K | 3 |
| 26/09/2017 | 0,59% | 0,05 | 8,50 | 8,50 | 8,50 | 8,50 | 14K | 7 |
| 25/09/2017 | 0,60% | 0,05 | 8,45 | 8,50 | 8,45 | 8,50 | 26K | 31 |
| 15/09/2017 | 6,19% | 0,49 | 8,40 | 8,66 | 8,00 | 8,66 | 133K | 11 |
| 11/09/2017 | -0,25% | -0,02 | 7,91 | 7,91 | 7,91 | 7,91 | 791 | 1 |
| 05/09/2017 | 7,16% | 0,53 | 7,93 | 7,15 | 7,15 | 8,17 | 9K | 6 |
| 01/09/2017 | 23,33% | 1,40 | 7,40 | 7,00 | 7,00 | 7,40 | 2K | 3 |
| 24/08/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 21/08/2017 | 0,17% | 0,01 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 18/08/2017 | 10,72% | 0,58 | 5,99 | 5,99 | 5,99 | 5,99 | 599 | 1 |
| 17/08/2017 | 0,19% | 0,01 | 5,41 | 5,40 | 5,40 | 5,41 | 5K | 2 |
| 10/08/2017 | -9,85% | -0,59 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 09/08/2017 | 3,28% | 0,19 | 5,99 | 5,99 | 5,99 | 5,99 | 4K | 3 |
| 08/08/2017 | 10,06% | 0,53 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 20/07/2017 | 0,00% | 0,00 | 5,27 | 5,27 | 5,27 | 5,27 | 2K | 2 |
| 18/07/2017 | 16,34% | 0,74 | 5,27 | 5,29 | 5,27 | 5,29 | 3K | 2 |
| 12/07/2017 | 0,00% | 0,00 | 4,53 | 4,53 | 4,53 | 4,53 | 453 | 1 |
| 07/07/2017 | 0,67% | 0,03 | 4,53 | 4,51 | 4,51 | 4,53 | 11K | 3 |
| 03/07/2017 | 6,89% | 0,29 | 4,50 | 4,50 | 4,50 | 4,50 | 3K | 7 |
| 30/06/2017 | 0,24% | 0,01 | 4,21 | 4,21 | 4,21 | 4,21 | 7K | 2 |
| 28/06/2017 | 2,44% | 0,10 | 4,20 | 4,10 | 4,10 | 4,20 | 3K | 2 |
| 27/06/2017 | 3,02% | 0,12 | 4,10 | 3,99 | 3,99 | 4,20 | 8K | 10 |
| 22/06/2017 | -11,36% | -0,51 | 3,98 | 4,00 | 3,98 | 4,00 | 5K | 6 |
| 16/06/2017 | -0,22% | -0,01 | 4,49 | 4,49 | 4,49 | 4,49 | 449 | 1 |
| 01/06/2017 | 2,27% | 0,10 | 4,50 | 4,50 | 4,50 | 4,50 | 900 | 1 |
| 26/05/2017 | 1,15% | 0,05 | 4,40 | 4,40 | 4,40 | 4,40 | 880 | 1 |
| 15/05/2017 | 3,57% | 0,15 | 4,35 | 4,20 | 4,18 | 4,35 | 1K | 3 |
| 12/05/2017 | 12,90% | 0,48 | 4,20 | 4,20 | 4,20 | 4,20 | 420 | 1 |
| 11/05/2017 | -12,68% | -0,54 | 3,72 | 4,26 | 3,72 | 4,26 | 8K | 3 |
| 10/05/2017 | -4,91% | -0,22 | 4,26 | 4,26 | 4,26 | 4,26 | 426 | 1 |
| 28/04/2017 | 12,00% | 0,48 | 4,48 | 4,48 | 4,47 | 4,48 | 5K | 4 |
| 20/04/2017 | 1,27% | 0,05 | 4,00 | 4,00 | 4,00 | 4,00 | 1K | 2 |
| 19/04/2017 | 0,00% | 0,00 | 3,95 | 3,95 | 3,95 | 3,95 | 2K | 2 |
| 17/04/2017 | 0,00% | 0,00 | 3,95 | 3,95 | 3,95 | 3,95 | 1K | 1 |
| 05/04/2017 | 2,33% | 0,09 | 3,95 | 3,85 | 3,85 | 3,95 | 1K | 3 |
| 24/03/2017 | -14,22% | -0,64 | 3,86 | 4,22 | 3,86 | 4,22 | 4K | 9 |
| 16/03/2017 | 0,00% | 0,00 | 4,50 | 4,53 | 4,50 | 4,53 | 903 | 2 |
| 15/03/2017 | -15,25% | -0,81 | 4,50 | 4,50 | 4,50 | 4,50 | 450 | 1 |
| 06/03/2017 | -3,45% | -0,19 | 5,31 | 4,93 | 4,93 | 5,31 | 3K | 5 |
| 02/03/2017 | -8,33% | -0,50 | 5,50 | 5,50 | 5,50 | 5,50 | 11K | 3 |
| 23/02/2017 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 22/02/2017 | 23,71% | 1,15 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 21/02/2017 | 0,00% | 0,00 | 4,85 | 4,85 | 4,85 | 4,85 | 1K | 1 |
| 02/02/2017 | 0,00% | 0,00 | 4,85 | 4,85 | 4,85 | 4,85 | 5K | 1 |
| 27/01/2017 | -2,81% | -0,14 | 4,85 | 4,35 | 4,35 | 4,85 | 1K | 3 |
| 23/01/2017 | 10,89% | 0,49 | 4,99 | 5,02 | 4,99 | 5,02 | 2K | 3 |
| 16/01/2017 | 10,57% | 0,43 | 4,50 | 4,52 | 4,50 | 4,54 | 6K | 5 |
| 11/01/2017 | -0,49% | -0,02 | 4,07 | 4,08 | 4,07 | 4,08 | 5K | 3 |
| 09/01/2017 | -7,47% | -0,33 | 4,09 | 4,06 | 4,06 | 4,09 | 8K | 9 |
| 06/01/2017 | 0,23% | 0,01 | 4,42 | 4,41 | 4,02 | 4,42 | 11K | 12 |
| 04/01/2017 | 0,23% | 0,01 | 4,41 | 4,41 | 4,41 | 4,41 | 441 | 1 |
| 29/11/2016 | -0,23% | -0,01 | 4,40 | 4,40 | 4,40 | 4,40 | 440 | 1 |
| 24/11/2016 | 3,04% | 0,13 | 4,41 | 4,41 | 4,41 | 4,41 | 15K | 3 |
| 23/11/2016 | -2,95% | -0,13 | 4,28 | 3,82 | 3,82 | 4,28 | 4K | 4 |
| 17/11/2016 | -0,23% | -0,01 | 4,41 | 4,41 | 4,41 | 4,41 | 7K | 11 |
| 11/11/2016 | 0,00% | 0,00 | 4,42 | 4,42 | 4,41 | 4,42 | 4K | 3 |
| 10/11/2016 | 0,91% | 0,04 | 4,42 | 5,00 | 4,40 | 5,00 | 27K | 20 |
| 09/11/2016 | 28,07% | 0,96 | 4,38 | 3,95 | 3,95 | 4,38 | 7K | 9 |
Date,Open,High,Low,Close,Volume
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
11-Oct-17,10.50,10.50,10.50,10.50,8400
10-Oct-17,9.10,9.10,9.10,9.10,910
06-Oct-17,9.00,9.00,9.00,9.00,2700
04-Oct-17,8.90,8.90,8.90,8.90,890
03-Oct-17,8.48,8.48,8.48,8.48,7632
27-Sep-17,8.50,8.50,8.48,8.48,9339
26-Sep-17,8.50,8.50,8.50,8.50,13600
25-Sep-17,8.50,8.50,8.45,8.45,26250
15-Sep-17,8.66,8.66,8.00,8.40,133336
11-Sep-17,7.91,7.91,7.91,7.91,791
05-Sep-17,7.15,8.17,7.15,7.93,9485
01-Sep-17,7.00,7.40,7.00,7.40,2140
24-Aug-17,6.00,6.00,6.00,6.00,600
21-Aug-17,6.00,6.00,6.00,6.00,600
18-Aug-17,5.99,5.99,5.99,5.99,599
17-Aug-17,5.40,5.41,5.40,5.41,4865
10-Aug-17,5.40,5.40,5.40,5.40,540
09-Aug-17,5.99,5.99,5.99,5.99,3594
08-Aug-17,5.80,5.80,5.80,5.80,580
20-Jul-17,5.27,5.27,5.27,5.27,2108
18-Jul-17,5.29,5.29,5.27,5.27,3164
12-Jul-17,4.53,4.53,4.53,4.53,453
07-Jul-17,4.51,4.53,4.51,4.53,11305
03-Jul-17,4.50,4.50,4.50,4.50,3150
30-Jun-17,4.21,4.21,4.21,4.21,7157
28-Jun-17,4.10,4.20,4.10,4.20,3320
27-Jun-17,3.99,4.20,3.99,4.10,8166
22-Jun-17,4.00,4.00,3.98,3.98,5190
16-Jun-17,4.49,4.49,4.49,4.49,449
01-Jun-17,4.50,4.50,4.50,4.50,900
26-May-17,4.40,4.40,4.40,4.40,880
15-May-17,4.20,4.35,4.18,4.35,1273
12-May-17,4.20,4.20,4.20,4.20,420
11-May-17,4.26,4.26,3.72,3.72,8444
10-May-17,4.26,4.26,4.26,4.26,426
28-Apr-17,4.48,4.48,4.47,4.48,5375
20-Apr-17,4.00,4.00,4.00,4.00,1200
19-Apr-17,3.95,3.95,3.95,3.95,1975
17-Apr-17,3.95,3.95,3.95,3.95,1185
05-Apr-17,3.85,3.95,3.85,3.95,1165
24-Mar-17,4.22,4.22,3.86,3.86,4165
16-Mar-17,4.53,4.53,4.50,4.50,903
15-Mar-17,4.50,4.50,4.50,4.50,450
06-Mar-17,4.93,5.31,4.93,5.31,3109
02-Mar-17,5.50,5.50,5.50,5.50,11000
23-Feb-17,6.00,6.00,6.00,6.00,1200
22-Feb-17,6.00,6.00,6.00,6.00,600
21-Feb-17,4.85,4.85,4.85,4.85,1455
02-Feb-17,4.85,4.85,4.85,4.85,4850
27-Jan-17,4.35,4.85,4.35,4.85,1355
23-Jan-17,5.02,5.02,4.99,4.99,1503
16-Jan-17,4.52,4.54,4.50,4.50,6349
11-Jan-17,4.08,4.08,4.07,4.07,4885
09-Jan-17,4.06,4.09,4.06,4.09,8136
06-Jan-17,4.41,4.42,4.02,4.42,10743
04-Jan-17,4.41,4.41,4.41,4.41,441
29-Nov-16,4.40,4.40,4.40,4.40,440
24-Nov-16,4.41,4.41,4.41,4.41,14553
23-Nov-16,3.82,4.28,3.82,4.28,3760
17-Nov-16,4.41,4.41,4.41,4.41,7497
11-Nov-16,4.42,4.42,4.41,4.42,4416
10-Nov-16,5.00,5.00,4.40,4.42,27205
09-Nov-16,3.95,4.38,3.95,4.38,7263
04-Nov-16,3.42,3.42,3.42,3.42,7263
14-Oct-16,3.25,3.25,3.25,3.25,7263
06-Oct-16,3.50,3.50,3.50,3.50,7263
23-Sep-16,3.58,3.58,3.58,3.58,7263
20-Sep-16,3.58,3.58,3.58,3.58,7263
13-Sep-16,3.45,3.70,3.45,3.58,7263
09-Sep-16,3.88,3.88,3.88,3.88,7263
05-Sep-16,3.39,3.39,3.39,3.39,7263
01-Sep-16,3.39,3.39,3.39,3.39,7263
31-Aug-16,3.00,3.58,3.00,3.58,7263
16-Aug-16,3.80,3.80,3.80,3.80,7263
15-Aug-16,3.79,3.80,3.79,3.80,7263
10-Aug-16,4.00,4.00,4.00,4.00,7263
04-Aug-16,4.04,4.05,4.04,4.05,7263
03-Aug-16,3.95,3.95,3.95,3.95,7263
02-Aug-16,4.10,4.10,4.05,4.05,7263
01-Aug-16,3.45,4.00,3.45,4.00,7263
29-Jul-16,3.38,3.38,3.38,3.38,7263
28-Jul-16,2.99,3.00,2.99,3.00,7263
27-Jul-16,2.87,2.99,2.87,2.99,7263
26-Jul-16,2.87,2.87,2.87,2.87,7263
08-Jul-16,1.82,1.82,1.82,1.82,7263
14-Jun-16,1.51,1.60,1.51,1.60,7263
27-May-16,2.00,2.00,2.00,2.00,7263
23-May-16,2.00,2.00,2.00,2.00,7263
20-May-16,2.00,2.00,2.00,2.00,7263
19-May-16,1.99,1.99,1.99,1.99,7263
28-Apr-16,2.40,2.43,2.40,2.42,7263
20-Apr-16,2.35,2.35,2.35,2.35,7263
12-Apr-16,1.80,1.80,1.70,1.72,7263
08-Apr-16,1.70,1.70,1.70,1.70,7263
05-Apr-16,1.42,1.75,1.42,1.75,7263
04-Apr-16,1.80,1.80,1.80,1.80,7263
*exoneração de responsabilidade