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
-0.01 -0.05% 19.62 14:38:14
Open Price Low Price High Price Close Price Prev Close
19.71 19.58 20.09 19.63
more quote information »

USIM3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7920.0919.3119.62287,620-0.17-0.86%
1 Month21.2021.7519.3120.51370,621-1.58-7.45%
3 Months18.0625.0016.3120.85465,2391.568.64%
6 Months14.2525.0013.8418.24571,0745.3737.68%
1 Year7.2625.006.8515.53426,98612.36170.25%
3 Years11.6925.004.4213.73190,2977.9367.84%
5 Years4.4025.004.2013.05134,68015.22345.91%

USIM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 19.62 -0.08 -0.41% 19.85 19.94 19.60 218,500
Jun 10 2021 19.70 -0.06 -0.3% 19.84 19.91 19.38 258,000
Jun 09 2021 19.76 0.34 1.75% 19.41 20.06 19.36 351,200
Jun 08 2021 19.42 -0.22 -1.12% 19.64 19.82 19.31 342,900
Jun 07 2021 19.64 -0.29 -1.46% 19.79 19.90 19.45 267,500
Jun 04 2021 19.93 -0.58 -2.83% 20.51 20.51 19.75 562,900
Jun 02 2021 20.51 -0.38 -1.82% 20.93 21.10 20.29 496,600
Jun 01 2021 20.89 0.54 2.65% 20.63 20.98 20.47 630,800
May 31 2021 20.35 0.12 0.59% 20.31 21.00 20.21 460,600
May 28 2021 20.23 -0.17 -0.83% 20.58 20.66 20.07 330,500
May 27 2021 20.40 -0.08 -0.39% 20.56 20.89 20.36 330,400
May 26 2021 20.48 0.08 0.39% 20.14 20.55 19.99 518,500
May 25 2021 20.40 -0.39 -1.88% 20.79 21.00 20.09 233,500
May 24 2021 20.79 0.00 0.0% 20.62 20.86 20.23 260,700
May 21 2021 20.79 -0.36 -1.7% 21.11 21.20 20.51 248,000
May 20 2021 21.15 -0.41 -1.9% 21.49 21.60 20.92 390,500
May 19 2021 21.56 -0.05 -0.23% 21.15 21.71 20.77 407,300
May 18 2021 21.61 0.16 0.75% 21.69 21.75 21.30 471,300
May 17 2021 21.45 0.39 1.85% 21.20 21.70 21.07 262,100
May 14 2021 21.06 -1.16 -5.22% 22.22 22.22 20.91 629,600
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:20210614 18:55:14