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
-0.10 -1.75% 5.61 5.40 5.92 5.60 5.71 18:45:01
more quote information »

USIM3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.526.344.425.24182,9200.091.63%
1 Month9.029.904.426.73138,111-3.41-37.8%
3 Months9.9911.694.428.80102,248-4.38-43.84%
6 Months9.4811.694.428.9677,633-3.87-40.82%
1 Year11.5112.094.429.3353,867-5.90-51.26%
3 Years8.1214.334.4210.5036,001-2.51-30.91%
5 Years21.0022.702.959.2767,169-15.39-73.29%

USIM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 5.61 -0.10 -1.75% 5.60 5.92 5.40 109,600
Mar 26 2020 5.71 0.08 1.42% 5.63 6.34 5.59 236,500
Mar 25 2020 5.63 0.98 21.08% 4.99 5.73 4.98 246,300
Mar 24 2020 4.65 0.17 3.79% 5.10 5.10 4.65 97,700
Mar 23 2020 4.48 -0.52 -10.4% 5.35 5.37 4.42 136,000
Mar 20 2020 5.00 -0.20 -3.85% 5.52 5.75 5.00 198,100
Mar 19 2020 5.20 -0.27 -4.94% 5.50 5.52 4.85 165,000
Mar 18 2020 5.47 -1.29 -19.08% 6.69 6.69 5.24 128,800
Mar 17 2020 6.76 -0.25 -3.57% 7.01 7.15 6.61 126,200
Mar 16 2020 7.01 -0.50 -6.66% 7.12 7.28 6.73 51,800
Mar 13 2020 7.51 0.81 12.09% 7.80 7.80 6.64 82,300
Mar 12 2020 6.70 -0.88 -11.61% 7.38 7.38 5.72 110,000
Mar 11 2020 7.58 -0.22 -2.82% 7.71 7.78 7.07 83,600
Mar 10 2020 7.80 -0.04 -0.51% 7.95 8.46 7.78 487,700
Mar 09 2020 7.84 -0.86 -9.89% 8.20 8.20 7.45 81,500
Mar 06 2020 8.70 -0.81 -8.52% 9.29 9.29 8.66 85,900
Mar 05 2020 9.51 -0.38 -3.84% 9.90 9.90 9.20 39,100
Mar 04 2020 9.89 0.60 6.46% 9.45 9.89 9.29 79,100
Mar 03 2020 9.29 -0.11 -1.17% 9.45 9.58 9.23 56,400
Mar 02 2020 9.40 0.53 5.98% 9.02 9.40 8.95 132,100
Feb 28 2020 8.87 0.00 0.0% 8.87 8.87 8.87 0
Feb 27 2020 8.87 -0.34 -3.69% 9.00 9.06 8.68 61,300
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:20200328 12:42:19