USIM5

USIMINAS PNA 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 USIM5 Bovespa Preference Share BRUSIMACNPA6 Usinas Siderurgicas Minas Gerais Sa Usiminas PNA
  Price Change Change Percent Stock Price Last Traded
0.49 2.52% 19.90 14:52:43
Open Price Low Price High Price Close Price Prev Close
19.51 19.20 20.19 19.41
more quote information »

USIM5 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1520.1917.1318.6219,987,7402.7516.03%
1 Month17.3120.1915.8517.6620,390,6632.5914.96%
3 Months15.1520.1912.8116.0821,441,5514.7531.35%
6 Months10.1420.1910.0014.5520,156,8409.7696.25%
1 Year4.2920.194.1310.8221,559,56215.61363.87%
3 Years10.6020.193.789.6317,193,9959.3087.74%
5 Years2.0920.191.597.6918,635,09217.81852.15%

USIM5 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 19.41 0.19 0.99% 19.48 19.70 19.11 17,506,700
Apr 09 2021 19.22 0.67 3.61% 18.32 19.51 18.25 26,979,700
Apr 08 2021 18.55 0.65 3.63% 18.04 18.60 18.04 21,391,200
Apr 07 2021 17.90 0.22 1.24% 17.76 18.00 17.53 13,811,900
Apr 06 2021 17.68 0.57 3.33% 17.15 17.84 17.13 20,249,200
Apr 05 2021 17.11 0.50 3.01% 16.84 17.25 16.72 14,216,800
Apr 01 2021 16.61 -0.49 -2.87% 17.26 17.40 16.56 14,947,400
Mar 31 2021 17.10 0.20 1.18% 16.87 17.22 16.73 18,190,300
Mar 30 2021 16.90 0.24 1.44% 16.59 16.94 16.35 15,377,400
Mar 29 2021 16.66 0.06 0.36% 16.67 17.04 16.46 18,142,000
Mar 26 2021 16.60 0.13 0.79% 16.60 16.96 16.23 18,176,700
Mar 25 2021 16.47 0.25 1.54% 16.45 16.55 15.85 18,936,600
Mar 24 2021 16.22 -0.50 -2.99% 16.92 17.18 16.10 20,622,300
Mar 23 2021 16.72 -0.53 -3.07% 17.45 17.83 16.56 24,778,900
Mar 22 2021 17.25 -0.52 -2.93% 17.48 17.65 17.01 15,160,400
Mar 19 2021 17.77 -0.20 -1.11% 18.00 18.18 17.61 18,007,500
Mar 18 2021 17.97 -0.40 -2.18% 18.37 18.90 17.77 18,554,200
Mar 17 2021 18.37 -0.16 -0.86% 18.56 18.73 18.19 19,856,400
Mar 16 2021 18.53 1.43 8.36% 17.31 18.85 17.29 52,517,000
Mar 15 2021 17.10 0.22 1.3% 16.89 17.21 16.72 14,242,100
See More Historical Prices »
Your Recent History
BOV
USIM5
USIMINAS P..
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:20210413 19:07:53