USIMINAS ON Historical Data - USIM3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Usinas Siderurgicas Minas Gerais Sa Usiminas USIM3 Bovespa Common Stock BRUSIMACNOR3 Usinas Siderurgicas Minas Gerais Sa Usiminas ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.76 11.26% 7.51 6.86 7.51 6.86 6.75 18:45:01
more quote information »

USIM3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.287.515.196.25829,0402.2342.23%
1 Month5.307.514.665.85353,5472.2141.7%
3 Months7.958.464.425.71248,698-0.44-5.53%
6 Months9.2811.694.426.88154,900-1.77-19.07%
1 Year9.9211.694.427.4797,128-2.41-24.29%
3 Years8.5014.334.429.0451,014-0.99-11.65%
5 Years15.8117.032.957.9870,509-8.30-52.5%

USIM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 7.51 0.76 11.26% 6.86 7.51 6.86 804,800
Jun 01 2020 6.75 0.16 2.43% 6.68 6.87 6.68 492,400
May 29 2020 6.59 0.27 4.27% 6.43 6.73 6.27 1,051,200
May 28 2020 6.32 0.40 6.76% 6.00 6.54 5.85 1,265,900
May 27 2020 5.92 0.64 12.12% 5.33 6.09 5.29 963,000
May 26 2020 5.28 0.02 0.38% 5.28 5.40 5.19 372,700
May 25 2020 5.26 0.11 2.14% 5.33 5.37 5.24 218,000
May 22 2020 5.15 -0.22 -4.1% 5.28 5.28 5.10 156,600
May 21 2020 5.37 -0.04 -0.74% 5.43 5.56 5.20 246,500
May 20 2020 5.41 0.01 0.19% 5.45 5.46 5.30 245,500
May 19 2020 5.40 0.13 2.47% 5.34 5.50 5.27 144,600
May 18 2020 5.27 0.23 4.56% 5.25 5.32 5.09 245,900
May 15 2020 5.04 -0.06 -1.18% 5.17 5.17 4.94 125,400
May 14 2020 5.10 0.27 5.59% 4.83 5.11 4.66 338,900
May 13 2020 4.83 -0.20 -3.98% 5.14 5.14 4.76 254,500
May 12 2020 5.03 -0.15 -2.9% 5.18 5.19 5.03 144,800
May 11 2020 5.18 -0.07 -1.33% 5.25 5.29 5.00 140,900
May 08 2020 5.25 0.12 2.34% 5.13 5.32 5.11 71,700
May 07 2020 5.13 -0.04 -0.77% 5.26 5.30 5.11 151,000
May 06 2020 5.17 -0.05 -0.96% 5.30 5.30 5.05 92,300
May 05 2020 5.22 0.03 0.58% 5.30 5.37 5.21 152,200
May 04 2020 5.19 -0.11 -2.08% 5.09 5.21 5.08 105,700
See More Historical Prices »
Your Recent History
BOV
USIM3
USIMINAS O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 04:17:22