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
Usinas Siderurgicas Minas Gerais Sa Usiminas USIM3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 13.75 07:00:00
Open Price Low Price High Price Close Price Prev Close
13.75
more quote information »

USIM3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9016.0513.6215.26539,660-2.15-13.52%
1 Month17.2918.9613.6216.53528,889-3.54-20.47%
3 Months19.9522.3513.6218.86452,933-6.20-31.08%
6 Months19.4525.0013.6219.67504,406-5.70-29.31%
1 Year11.0625.009.9417.36476,6352.6924.32%
3 Years11.0025.004.4214.67227,1312.7525.0%
5 Years6.5525.004.4214.30150,3287.20109.92%

USIM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 13.75 -0.76 -5.24% 14.46 14.46 13.62 632,200
Sep 16 2021 14.51 -0.79 -5.16% 15.23 15.23 14.50 558,600
Sep 15 2021 15.30 -0.21 -1.35% 15.49 15.63 15.20 701,100
Sep 14 2021 15.51 -0.18 -1.15% 15.74 15.78 15.33 334,800
Sep 13 2021 15.69 0.34 2.21% 15.41 15.70 15.40 646,500
Sep 10 2021 15.35 -0.30 -1.92% 15.90 16.05 15.28 457,300
Sep 09 2021 15.65 0.29 1.89% 15.39 15.85 15.05 441,700
Sep 08 2021 15.36 -1.07 -6.51% 16.22 16.29 15.27 407,400
Sep 06 2021 16.43 0.23 1.42% 16.13 16.48 15.77 293,000
Sep 03 2021 16.20 0.08 0.5% 16.50 16.56 16.02 597,700
Sep 02 2021 16.12 -0.78 -4.62% 17.05 17.20 16.09 1,011,900
Sep 01 2021 16.90 -1.45 -7.9% 16.94 17.07 16.55 841,800
Aug 31 2021 18.35 -0.14 -0.76% 18.43 18.45 18.05 467,700
Aug 30 2021 18.49 0.19 1.04% 18.75 18.96 18.36 521,700
Aug 27 2021 18.30 1.15 6.71% 17.84 18.36 17.84 533,000
Aug 26 2021 17.15 -0.79 -4.4% 17.94 17.94 17.15 495,600
Aug 25 2021 17.94 -0.09 -0.5% 18.04 18.06 17.74 235,500
Aug 24 2021 18.03 1.23 7.32% 17.19 18.03 17.16 430,600
Aug 23 2021 16.80 -0.23 -1.35% 17.08 17.46 16.60 259,200
Aug 20 2021 17.03 -0.12 -0.7% 17.29 17.69 16.83 813,800
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:20210920 12:07:47