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
24/08/2023	-0,24%	-0,04	16,31	16,31	16,31	16,31	3K	2
03/07/2023	0,31%	0,05	16,35	16,00	15,00	17,00	47K	30
30/06/2023	10,14%	1,50	16,30	16,30	16,30	16,30	3K	2
12/06/2023	0,00%	0,00	14,80	14,80	14,80	14,80	1K	1
05/06/2023	0,00%	0,00	14,80	14,80	14,80	14,80	1K	1
19/05/2023	-3,14%	-0,48	14,80	14,50	14,50	14,80	4K	3
28/04/2023	-15,06%	-2,71	15,28	15,28	15,28	15,28	2K	1
12/04/2023	0,00%	0,00	17,99	17,99	17,99	17,99	2K	1
06/04/2023	12,93%	2,06	17,99	17,99	17,99	17,99	2K	1
28/03/2023	4,46%	0,68	15,93	15,69	15,69	15,93	3K	2
24/03/2023	17,13%	2,23	15,25	15,25	15,25	15,25	2K	1

08/03/2023	-7,00%	-0,98	13,02	13,02	13,02	13,02	1K	1
30/01/2023	9,38%	1,20	14,00	14,00	14,00	14,00	1K	1
23/01/2023	11,30%	1,30	12,80	10,67	10,67	12,80	2K	2
17/01/2023	-7,93%	-0,99	11,50	11,50	11,50	11,50	1K	1
11/01/2023	-9,88%	-1,37	12,49	12,49	12,49	12,49	2K	2
09/01/2023	2,82%	0,38	13,86	12,81	12,81	13,86	3K	2
29/12/2022	-7,10%	-1,03	13,48	12,49	12,49	13,48	4K	3
07/12/2022	0,07%	0,01	14,51	14,51	14,51	14,51	1K	1
02/12/2022	-10,49%	-1,70	14,50	14,50	14,50	14,50	1K	1
31/10/2022	0,25%	0,04	16,20	16,20	16,20	16,20	2K	1
28/10/2022	0,00%	0,00	16,16	16,16	16,16	16,16	3K	2
30/09/2022	0,44%	0,07	16,16	16,16	16,16	16,16	5K	3
10/08/2022	18,66%	2,53	16,09	16,09	16,09	16,09	3K	2
26/07/2022	-6,48%	-0,94	13,56	13,56	13,56	13,56	1K	1
24/05/2022	-4,16%	-0,63	14,50	14,50	14,50	14,50	1K	1
13/05/2022	-16,04%	-2,89	15,13	15,13	15,13	15,13	2K	1
11/05/2022	1,52%	0,27	18,02	15,02	15,02	18,02	3K	2
27/04/2022	0,00%	0,00	17,75	17,75	17,75	17,75	2K	1
22/04/2022	-3,85%	-0,71	17,75	17,75	17,75	17,75	5K	3
19/04/2022	-7,98%	-1,60	18,46	18,46	18,46	18,46	2K	1
18/04/2022	0,00%	0,00	20,06	20,07	20,06	20,07	4K	2
14/04/2022	13,08%	2,32	20,06	17,74	17,74	20,06	6K	3
12/04/2022	-0,06%	-0,01	17,74	17,74	17,74	17,74	2K	1
08/04/2022	-4,57%	-0,85	17,75	17,75	17,75	17,75	2K	1
05/04/2022	0,00%	0,00	18,60	18,60	18,60	18,60	2K	1
04/04/2022	-1,12%	-0,21	18,60	18,81	18,60	18,81	4K	2
01/04/2022	0,00%	0,00	18,81	18,81	18,81	18,81	4K	2
31/03/2022	3,64%	0,66	18,81	20,99	18,75	20,99	20K	10
30/03/2022	-13,57%	-2,85	18,15	17,88	17,88	18,15	11K	4
29/03/2022	18,64%	3,30	21,00	21,00	21,00	21,00	4K	2
24/03/2022	-1,67%	-0,30	17,70	17,70	17,70	17,70	2K	1
03/03/2022	5,88%	1,00	18,00	18,00	18,00	18,00	2K	1
02/03/2022	-5,19%	-0,93	17,00	17,00	17,00	17,00	2K	1
19/01/2022	-5,13%	-0,97	17,93	17,93	17,93	17,93	4K	2
12/01/2022	-0,53%	-0,10	18,90	18,90	18,90	18,90	2K	1
14/12/2021	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
10/12/2021	0,16%	0,03	19,00	19,00	19,00	19,00	2K	1
24/11/2021	-0,11%	-0,02	18,97	18,97	18,97	18,97	2K	1
04/10/2021	-0,05%	-0,01	18,99	18,99	18,99	18,99	6K	1
17/09/2021	-4,81%	-0,96	19,00	19,00	19,00	19,00	2K	1
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	-	-	7,88	7,88	7,88	7,88	788	1

Date,Open,High,Low,Close,Volume
24-Aug-23,16.31,16.31,16.31,16.31,3262
03-Jul-23,16.00,17.00,15.00,16.35,47336
30-Jun-23,16.30,16.30,16.30,16.30,3260
12-Jun-23,14.80,14.80,14.80,14.80,1480
05-Jun-23,14.80,14.80,14.80,14.80,1480
19-May-23,14.50,14.80,14.50,14.80,4410
28-Apr-23,15.28,15.28,15.28,15.28,1528
12-Apr-23,17.99,17.99,17.99,17.99,1799
06-Apr-23,17.99,17.99,17.99,17.99,1799
28-Mar-23,15.69,15.93,15.69,15.93,3162
24-Mar-23,15.25,15.25,15.25,15.25,1525
08-Mar-23,13.02,13.02,13.02,13.02,1302
30-Jan-23,14.00,14.00,14.00,14.00,1400
23-Jan-23,10.67,12.80,10.67,12.80,2347
17-Jan-23,11.50,11.50,11.50,11.50,1150
11-Jan-23,12.49,12.49,12.49,12.49,2498
09-Jan-23,12.81,13.86,12.81,13.86,2667
29-Dec-22,12.49,13.48,12.49,13.48,3846
07-Dec-22,14.51,14.51,14.51,14.51,1451
02-Dec-22,14.50,14.50,14.50,14.50,1450
31-Oct-22,16.20,16.20,16.20,16.20,1620
28-Oct-22,16.16,16.16,16.16,16.16,3232
30-Sep-22,16.16,16.16,16.16,16.16,4848
10-Aug-22,16.09,16.09,16.09,16.09,3218
26-Jul-22,13.56,13.56,13.56,13.56,1356
24-May-22,14.50,14.50,14.50,14.50,1450
13-May-22,15.13,15.13,15.13,15.13,1513
11-May-22,15.02,18.02,15.02,18.02,3304
27-Apr-22,17.75,17.75,17.75,17.75,1775
22-Apr-22,17.75,17.75,17.75,17.75,5325
19-Apr-22,18.46,18.46,18.46,18.46,1846
18-Apr-22,20.07,20.07,20.06,20.06,4013
14-Apr-22,17.74,20.06,17.74,20.06,5786
12-Apr-22,17.74,17.74,17.74,17.74,1774
08-Apr-22,17.75,17.75,17.75,17.75,1775
05-Apr-22,18.60,18.60,18.60,18.60,1860
04-Apr-22,18.81,18.81,18.60,18.60,3741
01-Apr-22,18.81,18.81,18.81,18.81,3762
31-Mar-22,20.99,20.99,18.75,18.81,19922
30-Mar-22,17.88,18.15,17.88,18.15,10755
29-Mar-22,21.00,21.00,21.00,21.00,4200
24-Mar-22,17.70,17.70,17.70,17.70,1770
03-Mar-22,18.00,18.00,18.00,18.00,1800
02-Mar-22,17.00,17.00,17.00,17.00,1700
19-Jan-22,17.93,17.93,17.93,17.93,3586
12-Jan-22,18.90,18.90,18.90,18.90,1890
14-Dec-21,19.00,19.00,19.00,19.00,1900
10-Dec-21,19.00,19.00,19.00,19.00,1900
24-Nov-21,18.97,18.97,18.97,18.97,1897
04-Oct-21,18.99,18.99,18.99,18.99,5697
17-Sep-21,19.00,19.00,19.00,19.00,1900
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

*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: USIM6