USIM3

USIMINAS ON Historical Data

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 Last Traded
0.23 1.36% 17.12 12:17:17
Open Price Low Price High Price Close Price Prev Close
17.11 16.62 17.54 16.89
more quote information »

USIM3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5618.2014.7316.76904,7601.5610.03%
1 Month14.1718.2013.9515.42636,6282.9520.82%
3 Months14.2518.2013.7815.45478,4112.8720.14%
6 Months10.4618.209.9413.57406,8676.6663.67%
1 Year9.0218.204.4211.07320,2408.1089.8%
3 Years13.1118.204.4211.02134,2824.0130.59%
5 Years3.5018.203.379.92110,58313.62389.14%

USIM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 16.89 -0.27 -1.57% 16.90 17.40 16.37 1,186,000
Feb 25 2021 17.16 -0.62 -3.49% 17.65 18.20 16.91 667,400
Feb 24 2021 17.78 1.53 9.42% 16.25 17.87 16.13 1,056,600
Feb 23 2021 16.25 0.60 3.83% 15.89 16.25 15.47 513,400
Feb 22 2021 15.65 0.09 0.58% 15.56 15.96 14.73 1,100,400
Feb 19 2021 15.56 0.46 3.05% 15.27 15.69 14.99 721,500
Feb 18 2021 15.10 -0.18 -1.18% 15.55 15.69 14.92 765,300
Feb 17 2021 15.28 0.68 4.66% 14.74 15.35 14.74 468,300
Feb 12 2021 14.60 0.22 1.53% 14.81 15.11 14.34 1,153,000
Feb 11 2021 14.38 0.27 1.91% 14.15 14.44 14.06 377,400
Feb 10 2021 14.11 -0.25 -1.74% 14.50 14.54 14.01 231,100
Feb 09 2021 14.36 0.26 1.84% 14.16 14.55 14.15 325,500
Feb 08 2021 14.10 0.04 0.28% 14.41 14.64 14.06 789,200
Feb 05 2021 14.06 0.03 0.21% 14.19 14.45 14.05 852,400
Feb 04 2021 14.03 -0.10 -0.71% 14.30 14.51 13.95 461,900
Feb 03 2021 14.13 -0.05 -0.35% 14.20 14.33 14.06 212,100
Feb 02 2021 14.18 0.11 0.78% 14.12 14.37 14.01 368,000
Feb 01 2021 14.07 -0.10 -0.71% 14.17 14.37 14.03 209,800
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:20210301 17:32:27